Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.56 | 62.57 | 60.54 | 60.56 | 5,701,399 | -1.73(-2.78%) |
Feb 27, 2018 | 62.62 | 63.43 | 62.29 | 62.29 | 4,053,779 | -0.38(-0.60%) |
Feb 26, 2018 | 62.08 | 62.74 | 61.60 | 62.66 | 4,554,306 | +1.14(+1.86%) |
Feb 23, 2018 | 61.77 | 61.83 | 60.73 | 61.52 | 2,231,425 | +0.09(+0.14%) |
Feb 22, 2018 | 61.44 | 2,907,742 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.61 | 61.85 | 60.55 | 61.20 | 5,125,750 | +0.63(+1.04%) |
Feb 20, 2018 | 62.34 | 60.41 | 60.57 | 4,573,036 | -1.64(-2.63%) | |
Feb 16, 2018 | 62.20 | 62.20 | 62.20 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.30 | 61.85 | 60.16 | 60.93 | 4,799,017 | +0.58(+0.95%) |
Feb 14, 2018 | 59.85 | 60.87 | 59.02 | 60.36 | 5,907,485 | +0.79(+1.32%) |
Feb 13, 2018 | 59.16 | 59.69 | 58.76 | 59.57 | 4,178,213 | +0.06(+0.10%) |
Feb 12, 2018 | 59.00 | 60.15 | 58.86 | 59.51 | 6,129,267 | +1.05(+1.80%) |
Feb 09, 2018 | 57.13 | 59.05 | 56.20 | 58.46 | 7,064,245 | +2.26(+4.02%) |
Feb 08, 2018 | 58.37 | 58.50 | 56.17 | 56.20 | 5,139,360 | -2.17(-3.71%) |
Feb 07, 2018 | 58.75 | 58.84 | 58.18 | 58.37 | 4,779,789 | -0.25(-0.42%) |
Feb 06, 2018 | 56.46 | 60.42 | 55.86 | 58.61 | 8,648,739 | +0.03(+0.04%) |
Feb 05, 2018 | 59.27 | 60.28 | 57.82 | 58.59 | 3,367,952 | -1.14(-1.91%) |
Feb 02, 2018 | 60.82 | 61.23 | 59.68 | 59.73 | 5,733,533 | -1.70(-2.77%) |
Feb 01, 2018 | 60.46 | 61.87 | 59.02 | 61.43 | 3,568,431 | +0.30(+0.48%) |
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,448,513 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.28 | 61.34 | 2,731,045 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.52 | 61.71 | 61.78 | 2,524,013 | -0.90(-1.43%) |
Jan 26, 2018 | 61.70 | 62.68 | 61.52 | 62.68 | 4,238,398 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.76 | 61.52 | 3,891,334 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.38 | 61.08 | 61.48 | 3,880,269 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.89 | 3,785,987 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,457 | +0.10(+0.16%) |
Jan 19, 2018 | 62.32 | 62.47 | 61.69 | 61.91 | 4,180,275 | -0.26(-0.42%) |
Jan 18, 2018 | 62.19 | 62.59 | 61.79 | 62.17 | 2,783,698 | +0.32(+0.52%) |
Jan 17, 2018 | 61.83 | 62.45 | 61.69 | 61.85 | 3,870,582 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.53 | 61.04 | 61.64 | 4,606,570 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.55 | 61.33 | 62.53 | 3,446,722 | +1.09(+1.78%) |
Jan 10, 2018 | 60.72 | 61.53 | 60.69 | 61.44 | 2,848,881 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.44 | 60.85 | 61.21 | 3,978,762 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.67 | 61.11 | 2,758,466 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.34 | 60.26 | 61.31 | 3,684,717 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.78 | 60.27 | 60.51 | 3,315,600 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.48 | 59.44 | 60.43 | 3,909,165 | +0.55(+0.92%) |
Jan 02, 2018 | 59.30 | 59.89 | 59.00 | 59.88 | 3,646,567 | +0.89(+1.51%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.13 | 59.25 | 58.86 | 59.23 | 1,716,601 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.06 | 58.74 | 59.04 | 1,232,782 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.05 | 58.71 | 58.85 | 1,184,050 | -0.11(-0.19%) |
Dec 22, 2017 | 59.00 | 59.11 | 58.56 | 58.96 | 2,115,055 | +0.07(+0.11%) |
Dec 21, 2017 | 58.61 | 59.08 | 58.24 | 58.89 | 3,149,420 | +0.52(+0.90%) |
Dec 20, 2017 | 58.40 | 59.03 | 58.14 | 58.37 | 6,033,825 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.68 | 58.01 | 4,127,840 | +0.15(+0.26%) |
Dec 18, 2017 | 57.37 | 58.30 | 57.14 | 57.86 | 4,713,375 | +0.93(+1.64%) |
Dec 15, 2017 | 56.71 | 57.16 | 56.50 | 56.93 | 5,183,072 | +0.63(+1.13%) |
Dec 14, 2017 | 57.07 | 57.41 | 56.29 | 56.30 | 3,411,694 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,850 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.09 | 56.43 | 3,256,549 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.63 | 56.12 | 56.21 | 2,707,810 | -0.12(-0.21%) |
Dec 08, 2017 | 55.72 | 56.52 | 55.52 | 56.33 | 4,694,968 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.69 | 54.75 | 55.68 | 4,031,854 | +0.89(+1.62%) |
Dec 06, 2017 | 54.71 | 55.34 | 54.64 | 54.79 | 3,558,225 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.67 | 54.75 | 3,315,278 | -0.36(-0.65%) |
Dec 04, 2017 | 55.31 | 55.94 | 55.08 | 55.10 | 5,352,944 | +0.35(+0.63%) |