Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.76 | 63.95 | 62.74 | 62.76 | 6,505,929 | -0.94(-1.47%) |
Feb 27, 2018 | 65.54 | 65.77 | 63.70 | 63.70 | 7,306,635 | -1.52(-2.33%) |
Feb 26, 2018 | 64.03 | 65.36 | 63.99 | 65.21 | 6,941,763 | +1.40(+2.19%) |
Feb 23, 2018 | 63.10 | 63.82 | 62.59 | 63.82 | 4,729,890 | +0.96(+1.53%) |
Feb 22, 2018 | 62.85 | 6,902,550 | +0.07(+0.12%) | |||
Feb 21, 2018 | 63.35 | 63.69 | 62.76 | 62.78 | 5,446,665 | -0.41(-0.65%) |
Feb 20, 2018 | 63.33 | 63.64 | 62.78 | 63.19 | 5,189,689 | -0.76(-1.19%) |
Feb 16, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.38 | 62.96 | 63.94 | 7,893,146 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.53 | 63.70 | 61.39 | 63.63 | 9,245,706 | +1.96(+3.17%) |
Feb 13, 2018 | 61.65 | 62.01 | 61.26 | 61.67 | 10,183,027 | -0.10(-0.17%) |
Feb 12, 2018 | 61.74 | 62.56 | 61.49 | 61.78 | 10,447,816 | +0.46(+0.75%) |
Feb 09, 2018 | 59.70 | 61.84 | 58.84 | 61.32 | 14,667,982 | +2.81(+4.80%) |
Feb 08, 2018 | 61.52 | 58.48 | 58.51 | 14,705,023 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.00 | 62.58 | 60.95 | 61.45 | 9,437,530 | +0.38(+0.63%) |
Feb 06, 2018 | 58.50 | 61.25 | 58.13 | 61.06 | 14,260,468 | -0.14(-0.23%) |
Feb 05, 2018 | 62.38 | 62.93 | 60.30 | 61.20 | 13,272,661 | -1.73(-2.75%) |
Feb 02, 2018 | 62.94 | 63.47 | 62.73 | 62.94 | 9,984,504 | -0.40(-0.64%) |
Feb 01, 2018 | 63.36 | 63.64 | 62.63 | 63.34 | 6,184,612 | -0.53(-0.84%) |
Jan 31, 2018 | 63.20 | 64.44 | 63.17 | 63.87 | 11,786,965 | +0.83(+1.32%) |
Jan 30, 2018 | 63.20 | 63.44 | 62.88 | 63.04 | 6,782,498 | -0.23(-0.37%) |
Jan 29, 2018 | 63.50 | 63.80 | 63.12 | 63.27 | 5,350,642 | -0.43(-0.68%) |
Jan 26, 2018 | 63.85 | 64.27 | 63.60 | 63.70 | 6,718,628 | +0.31(+0.49%) |
Jan 25, 2018 | 63.79 | 64.27 | 63.15 | 63.40 | 6,093,217 | -0.27(-0.43%) |
Jan 24, 2018 | 63.05 | 63.82 | 62.80 | 63.67 | 7,947,176 | +0.81(+1.28%) |
Jan 23, 2018 | 62.29 | 63.03 | 62.21 | 62.86 | 6,848,170 | +0.70(+1.13%) |
Jan 22, 2018 | 62.31 | 62.57 | 61.57 | 62.16 | 9,069,425 | -0.77(-1.22%) |
Jan 19, 2018 | 61.15 | 62.96 | 60.97 | 62.93 | 13,773,737 | +2.90(+4.84%) |
Jan 18, 2018 | 59.92 | 60.12 | 59.49 | 60.02 | 6,041,571 | +0.28(+0.47%) |
Jan 17, 2018 | 59.61 | 59.93 | 59.06 | 59.74 | 7,927,751 | +0.37(+0.61%) |
Jan 16, 2018 | 60.65 | 61.20 | 59.33 | 59.38 | 9,608,077 | -1.17(-1.93%) |
Jan 12, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.95 | 60.21 | 59.72 | 60.19 | 5,450,870 | +0.07(+0.11%) |
Jan 10, 2018 | 60.14 | 60.13 | 5,351,636 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.14 | 60.60 | 59.43 | 60.01 | 9,367,494 | -0.43(-0.71%) |
Jan 08, 2018 | 60.06 | 60.59 | 59.90 | 60.44 | 12,715,088 | +0.53(+0.89%) |
Jan 05, 2018 | 59.64 | 60.20 | 59.43 | 59.90 | 12,423,972 | +0.51(+0.85%) |
Jan 04, 2018 | 59.36 | 59.50 | 58.56 | 59.40 | 6,172,927 | -0.04(-0.06%) |
Jan 03, 2018 | 59.44 | 59.60 | 58.76 | 59.44 | 6,504,143 | -0.01(-0.02%) |
Jan 02, 2018 | 58.85 | 59.44 | 58.85 | 59.44 | 6,953,964 | +0.88(+1.50%) |
Dec 29, 2017 | 58.56 | 58.56 | 58.56 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.99 | 59.29 | 58.85 | 58.94 | 4,258,503 | +0.00(+0.00%) |
Dec 27, 2017 | 59.51 | 59.55 | 58.77 | 58.94 | 9,569,516 | -0.66(-1.10%) |
Dec 26, 2017 | 58.89 | 59.82 | 58.81 | 59.59 | 4,873,297 | +0.34(+0.57%) |
Dec 22, 2017 | 57.30 | 59.49 | 56.30 | 59.26 | 21,803,518 | -1.39(-2.28%) |
Dec 21, 2017 | 60.19 | 60.84 | 59.27 | 60.64 | 15,258,804 | +1.10(+1.86%) |
Dec 20, 2017 | 60.29 | 60.39 | 59.53 | 59.54 | 13,316,004 | -0.61(-1.01%) |
Dec 19, 2017 | 61.00 | 61.03 | 60.09 | 60.15 | 8,769,980 | -0.53(-0.88%) |
Dec 18, 2017 | 60.79 | 60.93 | 60.29 | 60.68 | 13,512,799 | +0.02(+0.03%) |
Dec 15, 2017 | 60.76 | 60.92 | 60.06 | 60.66 | 16,724,997 | +0.24(+0.40%) |
Dec 14, 2017 | 60.32 | 60.72 | 59.97 | 60.42 | 13,866,862 | +0.22(+0.36%) |
Dec 13, 2017 | 58.26 | 60.35 | 58.07 | 60.20 | 16,951,174 | +1.99(+3.43%) |
Dec 12, 2017 | 58.21 | 58.55 | 57.72 | 58.21 | 7,821,795 | +0.24(+0.42%) |
Dec 11, 2017 | 57.46 | 58.26 | 57.39 | 57.97 | 9,631,537 | +0.57(+1.00%) |
Dec 08, 2017 | 56.64 | 57.46 | 56.45 | 57.39 | 6,478,010 | +0.66(+1.16%) |
Dec 07, 2017 | 56.05 | 57.17 | 55.85 | 56.74 | 6,529,315 | +0.82(+1.47%) |
Dec 06, 2017 | 56.94 | 55.90 | 55.91 | 8,388,401 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.79 | 56.93 | 55.85 | 56.57 | 9,466,010 | +0.30(+0.53%) |
Dec 04, 2017 | 56.43 | 56.83 | 56.15 | 56.27 | 8,024,555 | +0.21(+0.37%) |