Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.98 | 60.94 | 59.32 | 59.35 | 5,848,343 | -0.57(-0.95%) |
Feb 27, 2018 | 59.96 | 60.83 | 59.74 | 59.92 | 5,853,455 | +0.20(+0.33%) |
Feb 26, 2018 | 58.71 | 59.74 | 58.48 | 59.72 | 2,558,579 | +1.30(+2.22%) |
Feb 23, 2018 | 57.71 | 58.48 | 57.62 | 58.43 | 1,629,283 | +1.00(+1.73%) |
Feb 22, 2018 | 57.30 | 57.43 | 2,503,980 | -0.69(-1.19%) | ||
Feb 21, 2018 | 58.11 | 59.20 | 57.78 | 58.13 | 2,197,291 | +0.09(+0.16%) |
Feb 20, 2018 | 58.14 | 58.83 | 57.77 | 58.03 | 2,109,606 | -0.42(-0.73%) |
Feb 16, 2018 | 58.46 | 58.46 | 58.46 | 0 | +0.33(+0.57%) | |
Feb 15, 2018 | 58.43 | 58.80 | 57.94 | 58.13 | 2,387,509 | +0.01(+0.02%) |
Feb 14, 2018 | 56.37 | 58.20 | 56.28 | 58.11 | 2,249,544 | +1.49(+2.64%) |
Feb 13, 2018 | 56.51 | 57.02 | 56.12 | 56.62 | 1,717,738 | -0.29(-0.50%) |
Feb 12, 2018 | 56.34 | 57.49 | 55.98 | 56.91 | 2,503,887 | +0.99(+1.77%) |
Feb 09, 2018 | 56.01 | 56.40 | 54.12 | 55.92 | 3,236,791 | +0.82(+1.49%) |
Feb 08, 2018 | 57.96 | 58.10 | 55.07 | 55.09 | 3,929,227 | -2.78(-4.81%) |
Feb 07, 2018 | 58.00 | 59.32 | 57.82 | 57.88 | 3,769,196 | -0.55(-0.94%) |
Feb 06, 2018 | 55.99 | 58.54 | 55.59 | 58.43 | 4,882,184 | +0.40(+0.69%) |
Feb 05, 2018 | 59.55 | 60.23 | 57.15 | 58.03 | 3,470,417 | -2.06(-3.43%) |
Feb 02, 2018 | 61.66 | 61.93 | 59.99 | 60.09 | 4,477,923 | -1.60(-2.59%) |
Feb 01, 2018 | 61.37 | 61.86 | 61.16 | 61.69 | 2,577,690 | +0.09(+0.15%) |
Jan 31, 2018 | 61.57 | 62.03 | 61.33 | 61.60 | 3,663,706 | +0.02(+0.03%) |
Jan 30, 2018 | 62.32 | 62.42 | 62.13 | 61.58 | 2,803,999 | -0.87(-1.39%) |
Jan 29, 2018 | 62.09 | 62.98 | 62.04 | 62.45 | 3,354,071 | +0.44(+0.70%) |
Jan 26, 2018 | 61.69 | 62.01 | 61.07 | 62.01 | 3,031,637 | +0.32(+0.53%) |
Jan 25, 2018 | 63.05 | 63.07 | 61.54 | 61.69 | 3,096,037 | -1.33(-2.11%) |
Jan 24, 2018 | 62.93 | 63.89 | 62.62 | 63.02 | 3,861,643 | +0.30(+0.47%) |
Jan 23, 2018 | 60.94 | 62.86 | 60.94 | 62.72 | 5,783,948 | +1.78(+2.93%) |
Jan 22, 2018 | 60.12 | 61.00 | 59.92 | 60.94 | 3,673,419 | +0.77(+1.28%) |
Jan 19, 2018 | 58.96 | 60.18 | 58.85 | 60.17 | 3,370,991 | +1.43(+2.44%) |
Jan 18, 2018 | 59.33 | 59.52 | 58.64 | 58.73 | 4,478,219 | -0.75(-1.27%) |
Jan 17, 2018 | 59.53 | 59.66 | 59.05 | 59.49 | 3,214,745 | +0.24(+0.41%) |
Jan 16, 2018 | 60.30 | 60.66 | 59.09 | 59.25 | 3,369,952 | -0.71(-1.18%) |
Jan 12, 2018 | 59.96 | 59.96 | 59.96 | 0 | +0.82(+1.38%) | |
Jan 11, 2018 | 58.64 | 59.18 | 58.24 | 59.14 | 2,927,902 | +0.86(+1.47%) |
Jan 10, 2018 | 58.67 | 58.29 | 3,268,414 | +1.59(+2.81%) | ||
Jan 09, 2018 | 55.91 | 57.07 | 55.88 | 56.69 | 2,910,899 | +0.98(+1.76%) |
Jan 08, 2018 | 55.11 | 55.94 | 54.92 | 55.72 | 2,678,707 | +0.60(+1.10%) |
Jan 05, 2018 | 55.21 | 55.21 | 54.65 | 55.11 | 2,029,876 | +0.05(+0.09%) |
Jan 04, 2018 | 54.68 | 55.37 | 54.66 | 55.06 | 1,835,841 | +0.59(+1.08%) |
Jan 03, 2018 | 54.21 | 54.59 | 53.80 | 54.47 | 2,670,143 | +0.40(+0.73%) |
Jan 02, 2018 | 54.93 | 54.57 | 53.95 | 54.08 | 2,645,449 | -0.50(-0.91%) |
Dec 29, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.11(-0.20%) | |
Dec 28, 2017 | 54.62 | 54.80 | 54.42 | 54.69 | 1,109,570 | +0.29(+0.53%) |
Dec 27, 2017 | 54.38 | 54.48 | 54.14 | 54.40 | 1,292,457 | +0.15(+0.28%) |
Dec 26, 2017 | 54.51 | 54.72 | 53.99 | 54.25 | 1,030,413 | -0.27(-0.50%) |
Dec 22, 2017 | 54.91 | 54.96 | 54.22 | 54.52 | 1,896,111 | -0.21(-0.39%) |
Dec 21, 2017 | 54.42 | 55.07 | 54.42 | 54.73 | 2,189,998 | +0.68(+1.27%) |
Dec 20, 2017 | 54.84 | 54.90 | 53.98 | 54.05 | 2,726,417 | -0.44(-0.81%) |
Dec 19, 2017 | 55.03 | 55.14 | 54.36 | 54.49 | 3,051,939 | -0.19(-0.35%) |
Dec 18, 2017 | 55.16 | 55.36 | 54.61 | 54.68 | 3,674,023 | -0.18(-0.32%) |
Dec 15, 2017 | 54.86 | 55.22 | 54.56 | 54.85 | 4,896,698 | +0.31(+0.57%) |
Dec 14, 2017 | 55.34 | 55.42 | 54.40 | 54.54 | 3,432,952 | -0.67(-1.22%) |
Dec 13, 2017 | 55.02 | 56.17 | 54.68 | 55.22 | 4,612,030 | +0.56(+1.02%) |
Dec 12, 2017 | 54.66 | 54.97 | 54.17 | 54.66 | 2,243,006 | +0.43(+0.79%) |
Dec 11, 2017 | 54.32 | 54.75 | 54.12 | 54.23 | 1,967,082 | -0.14(-0.27%) |
Dec 08, 2017 | 54.24 | 54.42 | 53.80 | 54.37 | 2,269,030 | +0.42(+0.77%) |
Dec 07, 2017 | 53.52 | 54.16 | 53.43 | 53.96 | 2,757,196 | +0.22(+0.41%) |
Dec 06, 2017 | 53.78 | 54.02 | 53.29 | 53.73 | 2,489,358 | -0.17(-0.32%) |
Dec 05, 2017 | 54.36 | 54.40 | 53.75 | 53.91 | 4,269,204 | -0.15(-0.28%) |
Dec 04, 2017 | 54.04 | 54.55 | 53.86 | 54.06 | 5,850,662 | +0.90(+1.70%) |