Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.12 | 62.55 | 61.18 | 61.22 | 23,827,656 | -0.72(-1.17%) |
Feb 27, 2018 | 62.86 | 63.15 | 61.91 | 61.94 | 24,624,822 | -1.03(-1.64%) |
Feb 26, 2018 | 62.63 | 63.04 | 62.21 | 62.97 | 21,318,204 | +0.46(+0.74%) |
Feb 23, 2018 | 62.02 | 62.53 | 61.79 | 62.50 | 15,391,603 | +0.66(+1.06%) |
Feb 22, 2018 | 61.58 | 61.85 | 19,100,240 | -0.59(-0.95%) | ||
Feb 21, 2018 | 61.95 | 63.59 | 62.00 | 62.44 | 19,582,224 | +0.44(+0.71%) |
Feb 20, 2018 | 62.15 | 62.63 | 61.70 | 62.00 | 14,837,682 | -0.29(-0.47%) |
Feb 16, 2018 | 62.29 | 62.29 | 62.29 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 62.59 | 62.81 | 62.19 | 62.50 | 13,646,767 | +0.30(+0.48%) |
Feb 14, 2018 | 60.84 | 62.33 | 60.60 | 62.20 | 20,049,632 | +1.24(+2.03%) |
Feb 13, 2018 | 61.12 | 60.96 | 14,273,068 | +0.34(+0.56%) | ||
Feb 12, 2018 | 60.39 | 61.22 | 59.98 | 60.62 | 20,562,590 | +0.88(+1.47%) |
Feb 09, 2018 | 59.21 | 60.23 | 57.57 | 59.75 | 32,823,078 | +1.47(+2.52%) |
Feb 08, 2018 | 60.87 | 61.02 | 58.22 | 58.28 | 30,716,648 | -2.53(-4.16%) |
Feb 07, 2018 | 61.69 | 60.27 | 60.81 | 23,254,492 | +0.14(+0.23%) | |
Feb 06, 2018 | 58.00 | 60.97 | 57.70 | 60.67 | 39,194,276 | +0.71(+1.18%) |
Feb 05, 2018 | 61.24 | 62.62 | 58.55 | 59.96 | 38,139,624 | -2.49(-3.99%) |
Feb 02, 2018 | 63.78 | 64.11 | 62.34 | 62.46 | 22,889,450 | -1.51(-2.36%) |
Feb 01, 2018 | 63.21 | 63.99 | 63.11 | 63.96 | 15,397,483 | +0.58(+0.92%) |
Jan 31, 2018 | 63.63 | 64.12 | 63.15 | 63.38 | 20,139,022 | -0.11(-0.18%) |
Jan 30, 2018 | 63.96 | 64.29 | 63.49 | 63.50 | 19,566,792 | -1.08(-1.68%) |
Jan 29, 2018 | 64.71 | 65.18 | 64.47 | 64.58 | 18,090,512 | -0.10(-0.15%) |
Jan 26, 2018 | 64.30 | 64.67 | 63.77 | 64.67 | 15,858,476 | +0.52(+0.81%) |
Jan 25, 2018 | 64.49 | 64.93 | 64.17 | 64.16 | 20,029,962 | -0.01(-0.01%) |
Jan 24, 2018 | 63.77 | 64.37 | 63.53 | 64.17 | 22,413,220 | +0.73(+1.15%) |
Jan 23, 2018 | 63.37 | 63.71 | 62.96 | 63.44 | 12,297,451 | -0.03(-0.05%) |
Jan 22, 2018 | 63.19 | 63.72 | 63.04 | 63.47 | 14,307,505 | +0.23(+0.37%) |
Jan 19, 2018 | 62.65 | 63.30 | 62.55 | 63.24 | 22,057,122 | +0.73(+1.18%) |
Jan 18, 2018 | 62.72 | 62.75 | 62.25 | 62.50 | 19,071,002 | -0.06(-0.10%) |
Jan 17, 2018 | 62.10 | 62.72 | 61.46 | 62.57 | 25,944,476 | +0.29(+0.47%) |
Jan 16, 2018 | 62.80 | 63.35 | 62.02 | 62.28 | 32,386,370 | +0.22(+0.35%) |
Jan 12, 2018 | 62.06 | 62.06 | 62.06 | 0 | +1.03(+1.69%) | |
Jan 11, 2018 | 61.36 | 61.40 | 60.69 | 61.02 | 19,136,850 | -0.07(-0.12%) |
Jan 10, 2018 | 61.61 | 60.87 | 61.10 | 17,343,208 | +0.27(+0.45%) | |
Jan 09, 2018 | 60.38 | 61.29 | 60.26 | 60.82 | 17,593,828 | +0.63(+1.05%) |
Jan 08, 2018 | 60.71 | 60.77 | 60.03 | 60.19 | 17,600,718 | -0.71(-1.17%) |
Jan 05, 2018 | 61.15 | 61.19 | 60.54 | 60.90 | 18,944,988 | -0.08(-0.13%) |
Jan 04, 2018 | 60.58 | 61.47 | 60.31 | 60.98 | 20,874,650 | +0.74(+1.23%) |
Jan 03, 2018 | 60.05 | 60.36 | 59.74 | 60.24 | 18,146,194 | +0.19(+0.31%) |
Jan 02, 2018 | 60.64 | 60.72 | 59.78 | 60.06 | 19,586,510 | -0.04(-0.07%) |
Dec 29, 2017 | 60.10 | 60.10 | 60.10 | 0 | -0.54(-0.89%) | |
Dec 28, 2017 | 60.50 | 60.71 | 60.44 | 60.64 | 10,833,303 | +0.15(+0.25%) |
Dec 27, 2017 | 60.31 | 60.64 | 60.18 | 60.48 | 13,426,607 | +0.09(+0.15%) |
Dec 26, 2017 | 60.94 | 61.15 | 60.10 | 60.39 | 13,471,448 | -0.57(-0.94%) |
Dec 22, 2017 | 61.29 | 61.37 | 60.61 | 60.97 | 14,866,427 | -0.27(-0.44%) |
Dec 21, 2017 | 60.56 | 61.44 | 60.52 | 61.23 | 17,408,122 | +0.94(+1.55%) |
Dec 20, 2017 | 60.85 | 61.19 | 60.26 | 60.30 | 21,791,734 | -0.03(-0.05%) |
Dec 19, 2017 | 61.46 | 61.50 | 60.30 | 60.33 | 21,201,106 | -0.78(-1.28%) |
Dec 18, 2017 | 60.80 | 61.38 | 60.79 | 61.11 | 20,365,438 | +0.73(+1.20%) |
Dec 15, 2017 | 60.13 | 60.69 | 59.98 | 60.39 | 45,963,012 | +0.69(+1.15%) |
Dec 14, 2017 | 60.76 | 60.92 | 59.59 | 59.70 | 28,180,944 | -0.99(-1.62%) |
Dec 13, 2017 | 61.34 | 61.63 | 60.61 | 60.69 | 24,983,650 | -0.82(-1.33%) |
Dec 12, 2017 | 61.50 | 62.03 | 61.00 | 61.50 | 22,758,854 | +0.24(+0.40%) |
Dec 11, 2017 | 61.33 | 61.48 | 61.00 | 61.26 | 12,822,828 | +0.11(+0.18%) |
Dec 08, 2017 | 60.62 | 61.15 | 60.54 | 61.15 | 15,429,016 | +0.59(+0.97%) |
Dec 07, 2017 | 60.31 | 60.83 | 59.97 | 60.56 | 23,733,410 | -0.37(-0.61%) |
Dec 06, 2017 | 61.57 | 61.78 | 60.64 | 60.93 | 20,389,660 | -0.89(-1.44%) |
Dec 05, 2017 | 62.17 | 62.41 | 61.53 | 61.82 | 19,853,178 | -0.45(-0.73%) |
Dec 04, 2017 | 62.20 | 62.93 | 61.88 | 62.27 | 28,629,320 | +1.28(+2.11%) |