Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.66 | 71.05 | 64.17 | 69.70 | 5,336,993 | +7.63(+12.29%) |
Feb 27, 2018 | 62.04 | 63.24 | 61.92 | 62.07 | 1,325,275 | -0.03(-0.05%) |
Feb 26, 2018 | 61.70 | 62.65 | 61.55 | 62.10 | 818,667 | +0.55(+0.89%) |
Feb 23, 2018 | 60.21 | 61.60 | 60.04 | 61.55 | 598,928 | +1.71(+2.86%) |
Feb 22, 2018 | 59.72 | 59.84 | 571,095 | -0.55(-0.91%) | ||
Feb 21, 2018 | 60.60 | 61.70 | 60.37 | 60.39 | 736,432 | +0.05(+0.08%) |
Feb 20, 2018 | 59.27 | 60.75 | 59.11 | 60.34 | 701,513 | +0.58(+0.97%) |
Feb 16, 2018 | 59.76 | 59.76 | 59.76 | 0 | +0.82(+1.39%) | |
Feb 15, 2018 | 58.48 | 59.26 | 57.97 | 58.94 | 1,174,183 | +1.04(+1.80%) |
Feb 14, 2018 | 56.56 | 58.06 | 56.43 | 57.90 | 1,080,059 | +1.00(+1.76%) |
Feb 13, 2018 | 56.37 | 57.36 | 56.16 | 56.90 | 893,183 | +0.18(+0.32%) |
Feb 12, 2018 | 55.91 | 57.14 | 55.65 | 56.72 | 1,038,561 | +1.27(+2.29%) |
Feb 09, 2018 | 54.72 | 55.89 | 52.17 | 55.45 | 1,823,062 | +1.13(+2.08%) |
Feb 08, 2018 | 56.02 | 56.41 | 54.78 | 54.32 | 1,613,265 | -1.36(-2.44%) |
Feb 07, 2018 | 57.10 | 57.60 | 55.65 | 55.68 | 1,530,379 | -1.53(-2.67%) |
Feb 06, 2018 | 56.68 | 58.28 | 55.97 | 57.21 | 1,720,108 | -1.39(-2.37%) |
Feb 05, 2018 | 59.30 | 59.45 | 57.54 | 58.60 | 807,967 | -1.44(-2.40%) |
Feb 02, 2018 | 60.75 | 61.03 | 59.53 | 60.04 | 837,951 | -0.98(-1.61%) |
Feb 01, 2018 | 62.57 | 62.57 | 60.78 | 61.02 | 1,231,108 | -1.84(-2.93%) |
Jan 31, 2018 | 62.66 | 63.00 | 62.39 | 62.86 | 1,246,820 | +0.79(+1.27%) |
Jan 30, 2018 | 61.05 | 62.99 | 60.72 | 62.07 | 1,794,664 | +1.75(+2.90%) |
Jan 29, 2018 | 60.97 | 61.07 | 60.20 | 60.32 | 568,505 | -0.65(-1.07%) |
Jan 26, 2018 | 59.44 | 61.12 | 59.09 | 60.97 | 637,369 | +2.06(+3.50%) |
Jan 25, 2018 | 59.60 | 59.62 | 58.88 | 58.91 | 652,614 | -0.30(-0.51%) |
Jan 24, 2018 | 60.00 | 60.20 | 59.16 | 59.21 | 775,085 | -0.85(-1.42%) |
Jan 23, 2018 | 58.33 | 60.22 | 58.11 | 60.06 | 1,194,371 | +1.89(+3.25%) |
Jan 22, 2018 | 58.75 | 58.76 | 57.93 | 58.17 | 967,409 | -0.36(-0.62%) |
Jan 19, 2018 | 58.00 | 58.65 | 57.80 | 58.53 | 571,816 | +1.00(+1.74%) |
Jan 18, 2018 | 57.17 | 57.82 | 56.96 | 57.53 | 599,313 | +0.40(+0.70%) |
Jan 17, 2018 | 56.80 | 57.29 | 56.72 | 57.13 | 767,181 | +0.62(+1.10%) |
Jan 16, 2018 | 58.85 | 58.99 | 56.35 | 56.51 | 1,442,253 | -1.86(-3.19%) |
Jan 12, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.31(+0.53%) | |
Jan 11, 2018 | 57.69 | 58.29 | 57.58 | 58.06 | 716,325 | +0.38(+0.66%) |
Jan 10, 2018 | 57.58 | 57.94 | 57.10 | 57.68 | 809,760 | -0.35(-0.60%) |
Jan 09, 2018 | 57.88 | 58.41 | 57.57 | 58.03 | 1,073,129 | +0.32(+0.55%) |
Jan 08, 2018 | 57.45 | 57.84 | 57.08 | 57.71 | 611,895 | +0.27(+0.47%) |
Jan 05, 2018 | 57.07 | 57.69 | 56.96 | 57.44 | 688,543 | +0.54(+0.95%) |
Jan 04, 2018 | 56.70 | 57.19 | 56.57 | 56.90 | 834,237 | +0.62(+1.10%) |
Jan 03, 2018 | 55.00 | 56.47 | 55.00 | 56.28 | 1,080,761 | +1.21(+2.20%) |
Jan 02, 2018 | 55.32 | 55.38 | 54.80 | 55.07 | 1,214,403 | -0.21(-0.38%) |
Dec 29, 2017 | 55.28 | 55.28 | 55.28 | 0 | -0.58(-1.04%) | |
Dec 28, 2017 | 55.80 | 55.96 | 55.37 | 55.86 | 493,054 | +0.16(+0.29%) |
Dec 27, 2017 | 55.96 | 56.21 | 55.52 | 55.70 | 514,299 | -0.22(-0.39%) |
Dec 26, 2017 | 55.92 | 56.21 | 55.39 | 55.92 | 313,172 | -0.15(-0.27%) |
Dec 22, 2017 | 55.90 | 56.13 | 55.62 | 56.07 | 437,523 | -0.14(-0.25%) |
Dec 21, 2017 | 57.00 | 57.25 | 55.56 | 56.21 | 1,099,587 | -0.89(-1.56%) |
Dec 20, 2017 | 56.56 | 57.64 | 56.13 | 57.10 | 1,226,179 | +0.44(+0.78%) |
Dec 19, 2017 | 55.78 | 56.69 | 55.36 | 56.66 | 1,409,547 | +0.81(+1.45%) |
Dec 18, 2017 | 56.30 | 56.42 | 55.56 | 55.85 | 1,044,020 | -0.13(-0.23%) |
Dec 15, 2017 | 55.76 | 56.32 | 55.58 | 55.98 | 1,774,381 | +0.40(+0.72%) |
Dec 14, 2017 | 56.04 | 56.66 | 55.28 | 55.58 | 1,204,504 | -0.34(-0.61%) |
Dec 13, 2017 | 55.81 | 56.81 | 55.61 | 55.92 | 1,337,419 | +0.05(+0.09%) |
Dec 12, 2017 | 56.48 | 56.70 | 55.59 | 55.87 | 1,036,484 | -0.77(-1.36%) |
Dec 11, 2017 | 56.27 | 56.94 | 56.09 | 56.64 | 1,297,469 | +0.58(+1.03%) |
Dec 08, 2017 | 56.30 | 56.77 | 55.67 | 56.06 | 1,226,740 | +0.53(+0.95%) |
Dec 07, 2017 | 53.76 | 56.37 | 53.67 | 55.53 | 2,506,492 | +1.53(+2.83%) |
Dec 06, 2017 | 54.75 | 56.10 | 52.70 | 54.00 | 5,452,987 | -3.77(-6.53%) |
Dec 05, 2017 | 56.70 | 58.90 | 55.86 | 57.77 | 2,115,629 | +0.52(+0.91%) |
Dec 04, 2017 | 58.84 | 59.69 | 57.19 | 57.25 | 1,573,806 | -2.21(-3.72%) |