Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.59 | 62.62 | 61.65 | 61.69 | 3,025,970 | -0.90(-1.44%) |
Feb 27, 2018 | 63.93 | 63.97 | 62.58 | 62.59 | 2,999,030 | -2.49(-3.82%) |
Feb 26, 2018 | 64.69 | 65.16 | 64.26 | 65.08 | 2,671,325 | +0.59(+0.91%) |
Feb 23, 2018 | 64.04 | 64.51 | 63.77 | 64.49 | 2,385,660 | +1.05(+1.66%) |
Feb 22, 2018 | 63.33 | 63.44 | 3,243,497 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.99 | 65.00 | 63.52 | 63.54 | 5,250,039 | +0.58(+0.92%) |
Feb 20, 2018 | 63.12 | 63.32 | 62.47 | 62.96 | 3,208,070 | -0.54(-0.86%) |
Feb 16, 2018 | 63.51 | 63.51 | 63.51 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.67 | 64.10 | 63.20 | 63.80 | 3,431,399 | +1.56(+2.51%) |
Feb 14, 2018 | 62.35 | 60.34 | 62.24 | 3,376,545 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.56 | 60.46 | 59.56 | 60.34 | 2,736,864 | +0.62(+1.04%) |
Feb 12, 2018 | 59.31 | 60.08 | 58.91 | 59.72 | 5,040,022 | +1.03(+1.76%) |
Feb 09, 2018 | 58.39 | 59.13 | 56.62 | 58.68 | 9,971,407 | +0.39(+0.67%) |
Feb 08, 2018 | 60.91 | 61.06 | 58.28 | 58.29 | 7,145,695 | -2.59(-4.25%) |
Feb 07, 2018 | 61.49 | 62.30 | 60.87 | 60.88 | 4,294,291 | -2.43(-3.84%) |
Feb 06, 2018 | 60.77 | 63.98 | 60.62 | 63.31 | 10,095,634 | +0.65(+1.04%) |
Feb 05, 2018 | 64.01 | 64.84 | 61.79 | 62.66 | 5,828,653 | -1.27(-1.98%) |
Feb 02, 2018 | 65.35 | 65.45 | 63.89 | 63.93 | 4,629,976 | -1.25(-1.92%) |
Feb 01, 2018 | 65.49 | 65.96 | 65.05 | 65.17 | 2,902,479 | -1.52(-2.27%) |
Jan 31, 2018 | 67.01 | 67.10 | 66.28 | 66.69 | 4,210,012 | +0.86(+1.31%) |
Jan 30, 2018 | 66.22 | 66.22 | 65.85 | 65.83 | 2,659,195 | -1.25(-1.86%) |
Jan 29, 2018 | 67.32 | 67.39 | 66.96 | 67.07 | 3,215,247 | -1.32(-1.93%) |
Jan 26, 2018 | 67.79 | 68.39 | 67.60 | 68.39 | 4,847,003 | +1.81(+2.72%) |
Jan 25, 2018 | 66.50 | 67.00 | 66.07 | 66.58 | 2,499,355 | -0.45(-0.68%) |
Jan 24, 2018 | 67.17 | 67.65 | 66.53 | 67.04 | 3,340,022 | +0.18(+0.27%) |
Jan 23, 2018 | 66.26 | 66.88 | 66.16 | 66.86 | 2,592,832 | +0.97(+1.47%) |
Jan 22, 2018 | 65.53 | 65.91 | 65.24 | 65.89 | 2,302,131 | +0.45(+0.69%) |
Jan 19, 2018 | 65.20 | 65.43 | 64.88 | 65.43 | 2,948,348 | +0.76(+1.17%) |
Jan 18, 2018 | 64.58 | 64.74 | 64.35 | 64.68 | 3,154,980 | +0.12(+0.18%) |
Jan 17, 2018 | 64.30 | 64.74 | 64.04 | 64.56 | 1,859,484 | +0.95(+1.50%) |
Jan 16, 2018 | 64.47 | 64.77 | 63.44 | 63.61 | 2,843,657 | -0.57(-0.89%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.98 | 63.20 | 62.84 | 63.20 | 1,636,534 | +0.16(+0.25%) |
Jan 10, 2018 | 63.18 | 63.04 | 2,591,011 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.40 | 63.45 | 62.98 | 63.29 | 2,535,028 | +0.04(+0.06%) |
Jan 08, 2018 | 63.00 | 63.36 | 62.91 | 63.26 | 1,224,746 | +0.31(+0.50%) |
Jan 05, 2018 | 62.53 | 62.95 | 62.45 | 62.95 | 1,988,649 | +0.45(+0.71%) |
Jan 04, 2018 | 62.49 | 62.71 | 62.30 | 62.50 | 3,380,015 | +0.38(+0.62%) |
Jan 03, 2018 | 61.91 | 62.15 | 61.83 | 62.12 | 2,388,884 | +0.49(+0.80%) |
Jan 02, 2018 | 60.94 | 61.67 | 60.73 | 61.63 | 2,617,441 | +2.31(+3.89%) |
Dec 29, 2017 | 59.32 | 59.32 | 59.32 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.53 | 59.55 | 59.08 | 59.19 | 1,198,752 | +0.20(+0.35%) |
Dec 27, 2017 | 58.93 | 59.15 | 58.84 | 58.99 | 1,149,446 | -0.24(-0.41%) |
Dec 26, 2017 | 59.41 | 59.45 | 59.05 | 59.23 | 915,093 | -0.30(-0.51%) |
Dec 22, 2017 | 59.21 | 59.54 | 59.09 | 59.53 | 845,600 | +0.44(+0.74%) |
Dec 21, 2017 | 58.58 | 59.23 | 58.58 | 59.09 | 1,738,746 | +1.07(+1.84%) |
Dec 20, 2017 | 58.22 | 58.28 | 57.93 | 58.02 | 1,478,807 | -0.03(-0.05%) |
Dec 19, 2017 | 58.47 | 58.54 | 58.03 | 58.05 | 2,040,049 | -0.25(-0.43%) |
Dec 18, 2017 | 58.15 | 58.46 | 58.09 | 58.30 | 1,770,355 | +0.56(+0.98%) |
Dec 15, 2017 | 57.61 | 57.87 | 57.25 | 57.74 | 6,054,811 | -0.11(-0.18%) |
Dec 14, 2017 | 58.23 | 58.23 | 57.84 | 57.85 | 1,855,856 | -0.76(-1.29%) |
Dec 13, 2017 | 58.16 | 58.73 | 58.16 | 58.60 | 3,121,622 | +1.07(+1.87%) |
Dec 12, 2017 | 57.69 | 57.69 | 57.34 | 57.53 | 1,476,092 | -0.81(-1.39%) |
Dec 11, 2017 | 58.09 | 58.44 | 58.09 | 58.34 | 1,387,849 | +0.69(+1.20%) |
Dec 08, 2017 | 57.72 | 57.90 | 57.53 | 57.65 | 1,622,331 | +1.07(+1.89%) |
Dec 07, 2017 | 56.27 | 56.74 | 56.18 | 56.58 | 2,229,451 | +0.34(+0.61%) |
Dec 06, 2017 | 55.68 | 56.35 | 55.59 | 56.24 | 2,762,000 | -0.75(-1.31%) |
Dec 05, 2017 | 56.92 | 57.52 | 56.67 | 56.98 | 1,884,080 | -0.26(-0.45%) |
Dec 04, 2017 | 57.48 | 57.19 | 57.24 | 2,415,358 | -0.24(-0.41%) |