Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.64 | 62.69 | 62.43 | 62.48 | 12,048,504 | -0.09(-0.15%) |
Feb 27, 2018 | 62.69 | 62.71 | 62.49 | 62.57 | 18,895,508 | -0.17(-0.27%) |
Feb 26, 2018 | 62.67 | 62.84 | 62.63 | 62.74 | 15,151,168 | +0.11(+0.17%) |
Feb 23, 2018 | 62.27 | 62.65 | 62.22 | 62.63 | 21,959,406 | +0.41(+0.66%) |
Feb 22, 2018 | 62.15 | 62.22 | 20,176,382 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.52 | 62.62 | 62.15 | 62.17 | 21,509,410 | -0.28(-0.45%) |
Feb 20, 2018 | 62.49 | 62.58 | 62.43 | 62.45 | 31,368,422 | -0.22(-0.35%) |
Feb 16, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.06 | 62.42 | 62.06 | 62.42 | 30,252,412 | +0.50(+0.81%) |
Feb 14, 2018 | 61.61 | 61.94 | 61.55 | 61.92 | 26,667,188 | +0.11(+0.18%) |
Feb 13, 2018 | 61.85 | 61.93 | 61.70 | 61.81 | 20,249,422 | -0.20(-0.32%) |
Feb 12, 2018 | 61.77 | 62.10 | 61.74 | 62.01 | 32,344,380 | +0.42(+0.68%) |
Feb 09, 2018 | 61.82 | 61.93 | 60.95 | 61.58 | 65,149,512 | -0.17(-0.28%) |
Feb 08, 2018 | 62.28 | 62.35 | 61.75 | 61.76 | 35,063,316 | -0.54(-0.87%) |
Feb 07, 2018 | 62.62 | 62.72 | 62.24 | 62.30 | 33,516,860 | -0.23(-0.37%) |
Feb 06, 2018 | 61.99 | 62.61 | 61.99 | 62.53 | 46,795,748 | +0.30(+0.49%) |
Feb 05, 2018 | 62.44 | 62.69 | 62.04 | 62.23 | 38,720,804 | -0.28(-0.44%) |
Feb 02, 2018 | 62.74 | 62.80 | 62.45 | 62.51 | 34,191,188 | -0.40(-0.63%) |
Feb 01, 2018 | 62.97 | 63.06 | 62.87 | 62.90 | 24,718,826 | -0.12(-0.19%) |
Jan 31, 2018 | 63.02 | 63.11 | 62.96 | 63.02 | 18,096,490 | +0.11(+0.17%) |
Jan 30, 2018 | 63.13 | 63.14 | 62.91 | 62.91 | 25,583,928 | -0.22(-0.34%) |
Jan 29, 2018 | 63.26 | 63.30 | 63.12 | 63.13 | 27,137,652 | -0.22(-0.35%) |
Jan 26, 2018 | 63.33 | 63.41 | 63.26 | 63.35 | 9,923,739 | +0.05(+0.08%) |
Jan 25, 2018 | 63.46 | 63.46 | 63.25 | 63.30 | 15,291,396 | -0.04(-0.07%) |
Jan 24, 2018 | 63.38 | 63.43 | 63.28 | 63.35 | 14,885,864 | -0.09(-0.15%) |
Jan 23, 2018 | 63.30 | 63.46 | 63.26 | 63.44 | 16,068,841 | +0.19(+0.30%) |
Jan 22, 2018 | 63.16 | 63.28 | 63.16 | 63.25 | 22,405,360 | +0.06(+0.09%) |
Jan 19, 2018 | 63.12 | 63.20 | 63.09 | 63.20 | 19,949,496 | +0.06(+0.10%) |
Jan 18, 2018 | 63.17 | 63.21 | 63.09 | 63.13 | 22,350,268 | -0.06(-0.10%) |
Jan 17, 2018 | 63.21 | 63.30 | 63.18 | 63.20 | 22,634,864 | +0.01(+0.01%) |
Jan 16, 2018 | 63.27 | 63.33 | 63.13 | 63.19 | 25,590,574 | -0.04(-0.06%) |
Jan 12, 2018 | 63.23 | 63.23 | 63.23 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 63.18 | 63.34 | 63.14 | 63.33 | 17,885,170 | +0.21(+0.33%) |
Jan 10, 2018 | 63.21 | 63.00 | 63.12 | 45,964,132 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.52 | 63.52 | 63.25 | 63.26 | 18,770,244 | -0.19(-0.31%) |
Jan 08, 2018 | 63.50 | 63.55 | 63.43 | 63.46 | 13,580,636 | -0.05(-0.08%) |
Jan 05, 2018 | 63.51 | 63.54 | 63.44 | 63.51 | 13,646,572 | +0.04(+0.07%) |
Jan 04, 2018 | 63.40 | 63.52 | 63.36 | 63.46 | 18,853,992 | +0.11(+0.17%) |
Jan 03, 2018 | 63.05 | 63.37 | 63.05 | 63.35 | 28,476,008 | +0.30(+0.48%) |
Jan 02, 2018 | 63.02 | 63.07 | 62.99 | 63.05 | 10,006,066 | +0.06(+0.09%) |
Dec 29, 2017 | 62.99 | 62.99 | 62.99 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.94 | 62.96 | 62.88 | 62.90 | 8,472,737 | -0.03(-0.05%) |
Dec 27, 2017 | 62.86 | 62.95 | 62.86 | 62.93 | 7,792,479 | +0.03(+0.05%) |
Dec 26, 2017 | 62.76 | 62.90 | 62.76 | 62.90 | 8,032,727 | +0.09(+0.15%) |
Dec 22, 2017 | 62.78 | 62.86 | 62.74 | 62.81 | 15,426,987 | +0.06(+0.09%) |
Dec 21, 2017 | 62.76 | 62.80 | 62.71 | 62.75 | 15,508,776 | +0.07(+0.10%) |
Dec 20, 2017 | 62.69 | 62.73 | 62.61 | 62.68 | 16,493,299 | +0.05(+0.08%) |
Dec 19, 2017 | 62.76 | 62.80 | 62.61 | 62.63 | 15,279,806 | -0.13(-0.21%) |
Dec 18, 2017 | 62.72 | 62.83 | 62.71 | 62.76 | 16,323,229 | +0.06(+0.10%) |
Dec 15, 2017 | 62.76 | 62.79 | 62.69 | 62.70 | 19,784,910 | +0.01(+0.01%) |
Dec 14, 2017 | 62.79 | 62.83 | 62.60 | 62.69 | 26,897,194 | -0.13(-0.21%) |
Dec 13, 2017 | 62.81 | 62.87 | 62.78 | 62.82 | 10,425,232 | +0.04(+0.06%) |
Dec 12, 2017 | 62.87 | 62.87 | 62.78 | 62.78 | 12,305,567 | -0.03(-0.05%) |
Dec 11, 2017 | 62.80 | 62.83 | 62.75 | 62.81 | 16,480,514 | +0.01(+0.02%) |
Dec 08, 2017 | 62.78 | 62.81 | 62.74 | 62.80 | 12,658,379 | +0.06(+0.10%) |
Dec 07, 2017 | 62.73 | 62.77 | 62.67 | 62.73 | 12,457,395 | +0.03(+0.05%) |
Dec 06, 2017 | 62.75 | 62.84 | 62.69 | 62.70 | 14,023,361 | -0.06(-0.09%) |
Dec 05, 2017 | 62.83 | 62.87 | 62.75 | 62.76 | 13,002,267 | -0.04(-0.06%) |
Dec 04, 2017 | 62.91 | 62.95 | 62.78 | 62.80 | 20,588,742 | -0.02(-0.03%) |