Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.31 | 61.32 | 59.71 | 59.73 | 2,677,945 | -1.53(-2.50%) |
Feb 27, 2018 | 60.50 | 61.39 | 60.45 | 61.26 | 3,405,469 | +0.29(+0.48%) |
Feb 26, 2018 | 59.66 | 61.02 | 59.51 | 60.97 | 3,323,965 | +1.29(+2.16%) |
Feb 23, 2018 | 59.85 | 59.93 | 59.14 | 59.68 | 1,645,629 | +0.03(+0.05%) |
Feb 22, 2018 | 59.65 | 2,549,690 | +0.07(+0.12%) | |||
Feb 21, 2018 | 58.16 | 60.20 | 58.16 | 59.58 | 2,634,514 | +1.38(+2.37%) |
Feb 20, 2018 | 58.41 | 58.80 | 58.02 | 58.19 | 2,041,741 | -0.62(-1.05%) |
Feb 16, 2018 | 58.81 | 58.81 | 58.81 | 0 | -0.52(-0.88%) | |
Feb 15, 2018 | 59.56 | 59.64 | 58.54 | 59.34 | 2,105,589 | -0.16(-0.27%) |
Feb 14, 2018 | 58.02 | 59.64 | 57.88 | 59.50 | 1,532,846 | +1.09(+1.86%) |
Feb 13, 2018 | 58.96 | 59.06 | 57.95 | 58.41 | 2,227,444 | -0.93(-1.56%) |
Feb 12, 2018 | 58.39 | 59.40 | 58.29 | 59.34 | 1,952,749 | +1.35(+2.33%) |
Feb 09, 2018 | 57.72 | 58.28 | 56.90 | 57.99 | 2,369,140 | +0.51(+0.89%) |
Feb 08, 2018 | 58.73 | 58.80 | 57.48 | 57.48 | 1,953,728 | -1.33(-2.26%) |
Feb 07, 2018 | 59.34 | 59.62 | 58.68 | 58.80 | 2,131,276 | -0.75(-1.26%) |
Feb 06, 2018 | 58.83 | 59.77 | 57.75 | 59.55 | 2,970,744 | -0.25(-0.41%) |
Feb 05, 2018 | 60.22 | 60.76 | 59.74 | 59.80 | 1,737,985 | -0.77(-1.27%) |
Feb 02, 2018 | 61.12 | 61.17 | 60.35 | 60.57 | 1,724,556 | -1.05(-1.70%) |
Feb 01, 2018 | 61.69 | 62.18 | 61.35 | 61.62 | 1,595,137 | -0.23(-0.37%) |
Jan 31, 2018 | 61.38 | 62.04 | 61.28 | 61.85 | 1,616,891 | +0.83(+1.37%) |
Jan 30, 2018 | 61.10 | 61.54 | 61.00 | 61.02 | 1,997,333 | -0.34(-0.55%) |
Jan 29, 2018 | 60.90 | 61.74 | 60.77 | 61.36 | 2,164,534 | +0.19(+0.32%) |
Jan 26, 2018 | 60.70 | 61.61 | 60.65 | 61.17 | 1,893,845 | +0.56(+0.93%) |
Jan 25, 2018 | 61.75 | 61.98 | 60.48 | 60.60 | 2,888,930 | -0.80(-1.31%) |
Jan 24, 2018 | 62.20 | 63.20 | 61.27 | 61.41 | 2,896,606 | -0.59(-0.96%) |
Jan 23, 2018 | 61.47 | 62.31 | 61.27 | 62.00 | 3,001,750 | +0.32(+0.51%) |
Jan 22, 2018 | 62.60 | 62.79 | 61.61 | 61.68 | 2,270,266 | -0.69(-1.10%) |
Jan 19, 2018 | 62.24 | 62.69 | 62.04 | 62.37 | 1,911,450 | +0.18(+0.29%) |
Jan 18, 2018 | 62.01 | 62.42 | 61.55 | 62.19 | 1,888,437 | +0.10(+0.16%) |
Jan 17, 2018 | 62.76 | 62.76 | 61.88 | 62.09 | 1,636,143 | -0.58(-0.92%) |
Jan 16, 2018 | 62.78 | 63.52 | 62.39 | 62.67 | 2,321,407 | +0.17(+0.27%) |
Jan 12, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.33(-0.53%) | |
Jan 11, 2018 | 62.82 | 63.09 | 62.57 | 62.83 | 1,507,336 | +0.17(+0.27%) |
Jan 10, 2018 | 64.52 | 64.59 | 62.56 | 62.66 | 2,507,053 | -2.19(-3.38%) |
Jan 09, 2018 | 65.17 | 65.19 | 64.81 | 64.86 | 1,025,392 | -0.25(-0.38%) |
Jan 08, 2018 | 65.41 | 65.65 | 64.93 | 65.10 | 1,176,558 | -0.48(-0.73%) |
Jan 05, 2018 | 65.47 | 66.18 | 65.26 | 65.58 | 872,206 | +0.53(+0.82%) |
Jan 04, 2018 | 64.49 | 65.23 | 64.49 | 65.05 | 1,393,097 | +0.64(+0.99%) |
Jan 03, 2018 | 64.30 | 64.60 | 64.23 | 64.41 | 1,289,513 | +0.12(+0.18%) |
Jan 02, 2018 | 63.63 | 64.33 | 63.59 | 64.29 | 965,560 | +0.60(+0.95%) |
Dec 29, 2017 | 63.69 | 63.69 | 63.69 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 63.63 | 63.85 | 63.19 | 63.82 | 955,040 | +0.29(+0.46%) |
Dec 27, 2017 | 63.35 | 63.67 | 63.05 | 63.53 | 945,396 | +0.69(+1.11%) |
Dec 26, 2017 | 63.11 | 63.26 | 62.72 | 62.83 | 456,397 | -0.25(-0.40%) |
Dec 22, 2017 | 62.63 | 63.23 | 62.60 | 63.09 | 615,443 | +0.07(+0.11%) |
Dec 21, 2017 | 62.98 | 63.36 | 62.81 | 63.02 | 1,150,391 | +0.18(+0.28%) |
Dec 20, 2017 | 62.80 | 63.06 | 62.31 | 62.84 | 1,145,232 | +0.07(+0.11%) |
Dec 19, 2017 | 62.12 | 62.93 | 62.05 | 62.77 | 1,105,906 | +0.62(+0.99%) |
Dec 18, 2017 | 62.05 | 62.86 | 61.94 | 62.15 | 1,186,852 | +0.12(+0.20%) |
Dec 15, 2017 | 62.43 | 62.49 | 61.86 | 62.03 | 1,484,328 | -0.45(-0.72%) |
Dec 14, 2017 | 62.25 | 62.65 | 62.07 | 62.48 | 1,174,298 | +0.39(+0.63%) |
Dec 13, 2017 | 62.02 | 62.42 | 61.70 | 62.08 | 1,184,350 | +0.25(+0.41%) |
Dec 12, 2017 | 61.64 | 62.05 | 61.35 | 61.83 | 899,521 | +0.15(+0.25%) |
Dec 11, 2017 | 61.81 | 61.89 | 61.34 | 61.68 | 991,664 | -0.14(-0.22%) |
Dec 08, 2017 | 62.01 | 62.50 | 61.74 | 61.81 | 1,323,748 | +0.01(+0.01%) |
Dec 07, 2017 | 61.38 | 61.90 | 61.24 | 61.81 | 1,250,926 | +0.74(+1.22%) |
Dec 06, 2017 | 60.64 | 61.45 | 60.54 | 61.06 | 1,472,995 | +0.37(+0.60%) |
Dec 05, 2017 | 60.84 | 61.25 | 60.58 | 60.70 | 1,427,960 | +0.12(+0.20%) |
Dec 04, 2017 | 60.58 | 61.32 | 60.45 | 60.57 | 1,352,352 | +0.40(+0.66%) |