Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.97 | 63.02 | 62.76 | 62.81 | 11,985,026 | -0.09(-0.15%) |
Feb 27, 2018 | 63.03 | 63.04 | 62.82 | 62.90 | 18,795,958 | -0.17(-0.27%) |
Feb 26, 2018 | 63.00 | 63.17 | 62.96 | 63.07 | 15,071,343 | +0.11(+0.17%) |
Feb 23, 2018 | 62.60 | 62.98 | 62.55 | 62.96 | 21,843,712 | +0.42(+0.66%) |
Feb 22, 2018 | 62.48 | 62.55 | 20,070,082 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.85 | 62.95 | 62.48 | 62.50 | 21,396,088 | -0.28(-0.45%) |
Feb 20, 2018 | 62.82 | 62.91 | 62.76 | 62.79 | 31,203,156 | -0.22(-0.35%) |
Feb 16, 2018 | 63.00 | 63.00 | 63.00 | 0 | +0.26(+0.41%) | |
Feb 15, 2018 | 62.39 | 62.75 | 62.39 | 62.75 | 30,093,026 | +0.50(+0.81%) |
Feb 14, 2018 | 61.94 | 62.27 | 61.87 | 62.25 | 26,526,690 | +0.11(+0.18%) |
Feb 13, 2018 | 62.18 | 62.25 | 62.03 | 62.14 | 20,142,738 | -0.20(-0.32%) |
Feb 12, 2018 | 62.09 | 62.42 | 62.06 | 62.33 | 32,173,972 | +0.42(+0.68%) |
Feb 09, 2018 | 62.15 | 62.25 | 61.27 | 61.91 | 64,806,272 | -0.17(-0.28%) |
Feb 08, 2018 | 62.61 | 62.68 | 62.08 | 62.09 | 34,878,584 | -0.55(-0.87%) |
Feb 07, 2018 | 62.95 | 63.05 | 62.57 | 62.63 | 33,340,274 | -0.23(-0.37%) |
Feb 06, 2018 | 62.32 | 62.94 | 62.32 | 62.87 | 46,549,200 | +0.31(+0.49%) |
Feb 05, 2018 | 62.77 | 63.02 | 62.37 | 62.56 | 38,516,804 | -0.28(-0.44%) |
Feb 02, 2018 | 63.08 | 63.13 | 62.79 | 62.84 | 34,011,052 | -0.40(-0.63%) |
Feb 01, 2018 | 63.30 | 63.40 | 63.20 | 63.24 | 24,588,594 | -0.12(-0.19%) |
Jan 31, 2018 | 63.36 | 63.44 | 63.29 | 63.36 | 18,001,146 | +0.11(+0.17%) |
Jan 30, 2018 | 63.47 | 63.47 | 63.24 | 63.25 | 25,449,136 | -0.22(-0.34%) |
Jan 29, 2018 | 63.60 | 63.63 | 63.45 | 63.47 | 26,994,674 | -0.23(-0.35%) |
Jan 26, 2018 | 63.66 | 63.75 | 63.60 | 63.69 | 9,871,455 | +0.05(+0.08%) |
Jan 25, 2018 | 63.79 | 63.79 | 63.58 | 63.64 | 15,210,831 | -0.04(-0.07%) |
Jan 24, 2018 | 63.72 | 63.77 | 63.61 | 63.68 | 14,807,435 | -0.09(-0.15%) |
Jan 23, 2018 | 63.63 | 63.79 | 63.59 | 63.78 | 15,984,180 | +0.19(+0.30%) |
Jan 22, 2018 | 63.49 | 63.61 | 63.49 | 63.59 | 22,287,314 | +0.06(+0.09%) |
Jan 19, 2018 | 63.46 | 63.54 | 63.42 | 63.53 | 19,844,390 | +0.07(+0.10%) |
Jan 18, 2018 | 63.50 | 63.55 | 63.43 | 63.47 | 22,232,512 | -0.07(-0.10%) |
Jan 17, 2018 | 63.55 | 63.64 | 63.52 | 63.53 | 22,515,608 | +0.01(+0.01%) |
Jan 16, 2018 | 63.60 | 63.66 | 63.47 | 63.52 | 25,455,746 | -0.04(-0.06%) |
Jan 12, 2018 | 63.56 | 63.56 | 63.56 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 63.52 | 63.68 | 63.47 | 63.67 | 17,790,940 | +0.21(+0.33%) |
Jan 10, 2018 | 63.55 | 63.33 | 63.46 | 45,721,964 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.86 | 63.86 | 63.58 | 63.60 | 18,671,350 | -0.20(-0.31%) |
Jan 08, 2018 | 63.84 | 63.89 | 63.76 | 63.79 | 13,509,085 | -0.05(-0.08%) |
Jan 05, 2018 | 63.84 | 63.87 | 63.78 | 63.84 | 13,574,673 | +0.04(+0.07%) |
Jan 04, 2018 | 63.73 | 63.86 | 63.70 | 63.80 | 18,754,656 | +0.11(+0.17%) |
Jan 03, 2018 | 63.39 | 63.70 | 63.39 | 63.69 | 28,325,978 | +0.30(+0.48%) |
Jan 02, 2018 | 63.36 | 63.40 | 63.32 | 63.39 | 9,953,348 | +0.06(+0.09%) |
Dec 29, 2017 | 63.33 | 63.33 | 63.33 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 63.28 | 63.29 | 63.21 | 63.23 | 8,428,098 | -0.03(-0.05%) |
Dec 27, 2017 | 63.20 | 63.28 | 63.20 | 63.26 | 7,751,423 | +0.03(+0.05%) |
Dec 26, 2017 | 63.10 | 63.23 | 63.09 | 63.23 | 7,990,406 | +0.09(+0.15%) |
Dec 22, 2017 | 63.12 | 63.19 | 63.07 | 63.14 | 15,345,708 | +0.06(+0.09%) |
Dec 21, 2017 | 63.09 | 63.13 | 63.04 | 63.08 | 15,427,065 | +0.07(+0.10%) |
Dec 20, 2017 | 63.02 | 63.07 | 62.94 | 63.02 | 16,406,402 | +0.05(+0.08%) |
Dec 19, 2017 | 63.09 | 63.13 | 62.94 | 62.96 | 15,199,303 | -0.13(-0.21%) |
Dec 18, 2017 | 63.05 | 63.16 | 63.04 | 63.09 | 16,237,229 | +0.06(+0.10%) |
Dec 15, 2017 | 63.09 | 63.12 | 63.02 | 63.03 | 19,680,672 | +0.01(+0.01%) |
Dec 14, 2017 | 63.12 | 63.17 | 62.93 | 63.02 | 26,755,484 | -0.13(-0.21%) |
Dec 13, 2017 | 63.15 | 63.20 | 63.12 | 63.15 | 10,370,306 | +0.04(+0.06%) |
Dec 12, 2017 | 63.20 | 63.20 | 63.11 | 63.12 | 12,240,734 | -0.03(-0.05%) |
Dec 11, 2017 | 63.13 | 63.16 | 63.09 | 63.15 | 16,393,685 | +0.01(+0.02%) |
Dec 08, 2017 | 63.12 | 63.15 | 63.07 | 63.13 | 12,591,687 | +0.06(+0.10%) |
Dec 07, 2017 | 63.07 | 63.10 | 63.00 | 63.07 | 12,391,762 | +0.03(+0.05%) |
Dec 06, 2017 | 63.08 | 63.17 | 63.02 | 63.04 | 13,949,478 | -0.06(-0.09%) |
Dec 05, 2017 | 63.17 | 63.20 | 63.08 | 63.09 | 12,933,764 | -0.04(-0.06%) |
Dec 04, 2017 | 63.24 | 63.28 | 63.11 | 63.13 | 20,480,270 | -0.02(-0.03%) |