Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.11 | 61.23 | 60.08 | 60.14 | 1,297,985 | -0.54(-0.89%) |
Feb 27, 2018 | 60.91 | 61.72 | 60.68 | 60.68 | 1,403,076 | -0.20(-0.33%) |
Feb 26, 2018 | 59.95 | 60.90 | 59.95 | 60.88 | 1,117,322 | +1.28(+2.16%) |
Feb 23, 2018 | 58.97 | 59.60 | 58.78 | 59.60 | 1,459,867 | +1.25(+2.14%) |
Feb 22, 2018 | 58.82 | 58.96 | 58.16 | 58.35 | 1,496,701 | -0.13(-0.22%) |
Feb 21, 2018 | 59.48 | 59.53 | 58.44 | 58.48 | 1,470,870 | -0.68(-1.15%) |
Feb 20, 2018 | 57.95 | 59.58 | 57.89 | 59.16 | 2,569,698 | +1.03(+1.77%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 58.20 | 58.35 | 57.22 | 58.34 | 1,775,385 | +0.69(+1.19%) |
Feb 14, 2018 | 55.89 | 57.74 | 55.78 | 57.65 | 1,228,817 | +1.32(+2.34%) |
Feb 13, 2018 | 56.45 | 55.86 | 56.33 | 1,518,398 | -0.07(-0.12%) | |
Feb 12, 2018 | 56.07 | 56.76 | 55.55 | 56.40 | 3,029,143 | +1.06(+1.92%) |
Feb 09, 2018 | 55.01 | 55.72 | 53.08 | 55.33 | 6,094,705 | +1.55(+2.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 53.74 | 53.78 | 4,265,735 | -2.36(-4.20%) |
Feb 07, 2018 | 57.00 | 57.51 | 56.13 | 56.14 | 3,342,945 | -1.23(-2.14%) |
Feb 06, 2018 | 54.52 | 57.44 | 54.39 | 57.37 | 4,140,954 | +1.11(+1.97%) |
Feb 05, 2018 | 57.24 | 58.53 | 55.21 | 56.27 | 4,012,609 | -1.84(-3.16%) |
Feb 02, 2018 | 59.22 | 59.27 | 58.08 | 58.10 | 3,322,859 | -1.61(-2.69%) |
Feb 01, 2018 | 59.53 | 60.59 | 59.44 | 59.71 | 1,286,392 | -0.30(-0.49%) |
Jan 31, 2018 | 60.22 | 60.44 | 59.68 | 60.01 | 1,192,438 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,625 | -1.21(-1.99%) |
Jan 29, 2018 | 60.60 | 61.16 | 60.01 | 60.73 | 1,666,374 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.83 | 59.70 | 60.82 | 1,709,199 | +1.88(+3.20%) |
Jan 25, 2018 | 60.63 | 60.78 | 58.93 | 58.93 | 2,310,357 | -1.04(-1.74%) |
Jan 24, 2018 | 60.75 | 60.95 | 59.55 | 59.98 | 3,081,157 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.39 | 60.96 | 61.38 | 1,501,691 | +0.49(+0.80%) |
Jan 22, 2018 | 60.56 | 60.91 | 60.27 | 60.89 | 1,278,627 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.75 | 60.09 | 60.44 | 1,218,049 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.68 | 60.02 | 60.38 | 3,241,865 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,232 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.08 | 58.42 | 1,499,557 | +0.19(+0.33%) |
Jan 12, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.52 | 57.91 | 1,065,849 | +0.34(+0.60%) |
Jan 10, 2018 | 57.57 | 2,080,623 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.27 | 1,500,695 | -0.58(-0.98%) |
Jan 08, 2018 | 58.43 | 59.03 | 58.24 | 58.85 | 1,662,845 | +0.46(+0.79%) |
Jan 05, 2018 | 58.32 | 58.63 | 57.98 | 58.39 | 1,199,579 | +0.33(+0.57%) |
Jan 04, 2018 | 58.16 | 58.25 | 57.59 | 58.06 | 1,367,933 | +0.33(+0.56%) |
Jan 03, 2018 | 57.05 | 57.75 | 56.92 | 57.73 | 1,359,867 | +0.99(+1.75%) |
Jan 02, 2018 | 55.54 | 56.76 | 55.47 | 56.74 | 2,930,817 | +1.50(+2.71%) |
Dec 29, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,457 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.94 | 55.41 | 55.66 | 814,061 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.53 | 55.01 | 55.48 | 696,830 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.66 | 56.04 | 899,607 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.07 | 1,794,248 | -0.60(-1.06%) |
Dec 20, 2017 | 56.85 | 56.92 | 56.18 | 56.67 | 1,375,277 | +0.41(+0.73%) |
Dec 19, 2017 | 56.31 | 56.47 | 55.97 | 56.26 | 2,334,938 | -0.13(-0.23%) |
Dec 18, 2017 | 55.88 | 56.41 | 55.59 | 56.39 | 3,577,229 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,268 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.22 | 54.35 | 911,654 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.89 | 54.37 | 54.41 | 1,005,075 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.35 | 54.42 | 1,340,812 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.56 | 54.95 | 5,381,193 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,733 | -0.28(-0.52%) |
Dec 07, 2017 | 54.78 | 55.08 | 54.55 | 54.91 | 2,991,533 | +0.53(+0.97%) |
Dec 06, 2017 | 53.67 | 54.47 | 53.44 | 54.38 | 2,225,549 | +0.18(+0.32%) |
Dec 05, 2017 | 53.89 | 55.19 | 53.49 | 54.20 | 5,475,551 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.16 | 5,009,131 | -1.33(-2.40%) |