Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.94 | 58.14 | 57.51 | 57.51 | 3,399,875 | -0.25(-0.44%) |
Feb 27, 2018 | 58.92 | 59.23 | 57.77 | 57.77 | 2,962,230 | -0.89(-1.51%) |
Feb 26, 2018 | 58.36 | 58.87 | 57.87 | 58.66 | 2,636,593 | +0.23(+0.40%) |
Feb 23, 2018 | 58.25 | 58.45 | 57.20 | 58.42 | 3,138,407 | +0.42(+0.72%) |
Feb 22, 2018 | 58.25 | 58.01 | 4,362,853 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.97 | 58.52 | 56.87 | 57.46 | 4,465,322 | +0.72(+1.26%) |
Feb 20, 2018 | 57.59 | 57.67 | 56.13 | 56.74 | 5,580,695 | -0.83(-1.43%) |
Feb 16, 2018 | 57.57 | 57.57 | 57.57 | 0 | -7.17(-11.08%) | |
Feb 15, 2018 | 64.77 | 65.08 | 64.25 | 64.74 | 4,395,173 | +0.19(+0.30%) |
Feb 14, 2018 | 62.97 | 64.59 | 62.74 | 64.55 | 3,766,603 | +1.22(+1.92%) |
Feb 13, 2018 | 62.25 | 63.38 | 61.99 | 63.33 | 2,911,538 | +1.09(+1.75%) |
Feb 12, 2018 | 62.03 | 63.05 | 61.79 | 62.24 | 5,237,317 | +1.06(+1.74%) |
Feb 09, 2018 | 61.35 | 61.97 | 59.42 | 61.18 | 4,680,302 | +0.44(+0.72%) |
Feb 08, 2018 | 61.96 | 62.60 | 60.72 | 60.74 | 4,259,443 | -1.33(-2.14%) |
Feb 07, 2018 | 61.29 | 62.84 | 60.97 | 62.06 | 4,653,656 | +0.86(+1.40%) |
Feb 06, 2018 | 59.52 | 61.62 | 58.94 | 61.21 | 5,257,136 | -0.25(-0.41%) |
Feb 05, 2018 | 61.87 | 62.99 | 60.85 | 61.46 | 3,755,346 | -0.15(-0.25%) |
Feb 02, 2018 | 62.14 | 62.75 | 61.51 | 61.62 | 4,141,133 | -0.56(-0.91%) |
Feb 01, 2018 | 61.99 | 62.69 | 60.66 | 62.18 | 3,960,375 | -0.40(-0.64%) |
Jan 31, 2018 | 63.34 | 63.75 | 62.27 | 62.58 | 4,795,235 | -0.64(-1.01%) |
Jan 30, 2018 | 63.47 | 63.47 | 63.10 | 63.22 | 2,756,997 | -0.45(-0.70%) |
Jan 29, 2018 | 62.77 | 63.77 | 62.77 | 63.67 | 3,391,858 | +0.76(+1.20%) |
Jan 26, 2018 | 62.77 | 62.92 | 62.33 | 62.91 | 2,496,652 | +0.49(+0.78%) |
Jan 25, 2018 | 62.69 | 62.80 | 62.11 | 62.43 | 2,798,457 | -0.02(-0.04%) |
Jan 24, 2018 | 62.60 | 63.32 | 62.29 | 62.45 | 2,843,628 | +0.08(+0.12%) |
Jan 23, 2018 | 61.89 | 62.47 | 61.56 | 62.37 | 3,247,715 | +0.35(+0.56%) |
Jan 22, 2018 | 61.51 | 62.25 | 61.24 | 62.03 | 2,772,666 | +0.49(+0.79%) |
Jan 19, 2018 | 60.85 | 61.59 | 60.64 | 61.54 | 3,273,753 | +1.05(+1.73%) |
Jan 18, 2018 | 60.43 | 61.21 | 60.34 | 60.49 | 2,837,752 | +0.22(+0.37%) |
Jan 17, 2018 | 59.55 | 60.37 | 59.40 | 60.27 | 2,006,805 | +1.13(+1.90%) |
Jan 16, 2018 | 60.15 | 60.16 | 59.10 | 59.14 | 2,846,500 | -0.86(-1.44%) |
Jan 12, 2018 | 60.00 | 60.00 | 60.00 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.77 | 59.58 | 58.70 | 59.53 | 3,024,197 | +0.83(+1.41%) |
Jan 10, 2018 | 58.71 | 3,319,716 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.44 | 59.60 | 58.58 | 58.72 | 3,851,642 | -0.95(-1.59%) |
Jan 08, 2018 | 58.52 | 60.70 | 58.52 | 59.67 | 3,922,182 | +1.28(+2.19%) |
Jan 05, 2018 | 58.31 | 58.74 | 58.10 | 58.39 | 2,711,973 | +0.19(+0.32%) |
Jan 04, 2018 | 57.16 | 58.22 | 56.99 | 58.20 | 3,251,260 | +1.30(+2.28%) |
Jan 03, 2018 | 57.50 | 57.54 | 56.85 | 56.90 | 2,169,077 | -0.49(-0.86%) |
Jan 02, 2018 | 57.40 | 57.51 | 57.09 | 57.40 | 2,221,650 | +0.32(+0.57%) |
Dec 29, 2017 | 57.07 | 57.07 | 57.07 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.50 | 57.50 | 57.24 | 57.30 | 1,237,190 | -0.18(-0.31%) |
Dec 27, 2017 | 57.71 | 57.77 | 57.43 | 57.48 | 1,368,381 | -0.07(-0.12%) |
Dec 26, 2017 | 56.86 | 57.58 | 56.82 | 57.54 | 1,104,910 | +0.57(+1.00%) |
Dec 22, 2017 | 57.19 | 57.35 | 56.65 | 56.97 | 2,471,312 | -0.28(-0.48%) |
Dec 21, 2017 | 57.54 | 57.85 | 57.07 | 57.25 | 2,128,240 | -0.13(-0.23%) |
Dec 20, 2017 | 57.25 | 57.61 | 57.10 | 57.38 | 3,352,383 | +0.42(+0.74%) |
Dec 19, 2017 | 57.36 | 57.67 | 56.73 | 56.96 | 1,962,748 | -0.22(-0.39%) |
Dec 18, 2017 | 57.74 | 58.04 | 57.01 | 57.18 | 2,744,227 | -0.21(-0.36%) |
Dec 15, 2017 | 56.99 | 57.48 | 56.74 | 57.39 | 5,190,489 | +0.82(+1.45%) |
Dec 14, 2017 | 56.69 | 56.97 | 56.42 | 56.57 | 2,724,563 | +0.22(+0.40%) |
Dec 13, 2017 | 56.12 | 56.68 | 55.96 | 56.35 | 1,467,200 | +0.41(+0.73%) |
Dec 12, 2017 | 55.94 | 56.25 | 55.82 | 55.94 | 3,022,863 | -0.05(-0.10%) |
Dec 11, 2017 | 56.75 | 57.02 | 55.82 | 55.99 | 2,772,921 | -0.58(-1.02%) |
Dec 08, 2017 | 55.55 | 56.58 | 55.49 | 56.57 | 2,941,905 | +1.11(+2.00%) |
Dec 07, 2017 | 55.28 | 55.99 | 55.20 | 55.46 | 2,216,182 | +0.53(+0.97%) |
Dec 06, 2017 | 55.03 | 55.27 | 54.03 | 54.93 | 2,966,021 | +0.99(+1.83%) |
Dec 05, 2017 | 54.70 | 54.75 | 53.90 | 53.94 | 4,188,548 | -0.64(-1.17%) |
Dec 04, 2017 | 55.48 | 55.57 | 54.56 | 54.58 | 5,607,990 | -0.44(-0.79%) |