Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.53 | 64.81 | 63.70 | 63.71 | 16,297,910 | -0.46(-0.71%) |
Feb 27, 2018 | 64.85 | 65.15 | 64.17 | 64.17 | 13,685,184 | -0.65(-1.01%) |
Feb 26, 2018 | 64.09 | 64.82 | 64.09 | 64.82 | 11,550,904 | +1.00(+1.57%) |
Feb 23, 2018 | 63.03 | 63.82 | 62.88 | 63.82 | 11,112,940 | +1.31(+2.09%) |
Feb 22, 2018 | 62.34 | 62.52 | 11,738,776 | +0.07(+0.12%) | ||
Feb 21, 2018 | 63.09 | 63.61 | 62.43 | 62.44 | 15,568,493 | -0.40(-0.64%) |
Feb 20, 2018 | 62.47 | 63.23 | 62.40 | 62.84 | 18,101,460 | +0.06(+0.09%) |
Feb 16, 2018 | 62.79 | 62.79 | 62.79 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 62.29 | 62.88 | 61.80 | 62.88 | 13,002,723 | +1.18(+1.91%) |
Feb 14, 2018 | 60.25 | 61.80 | 60.22 | 61.70 | 17,182,558 | +1.11(+1.84%) |
Feb 13, 2018 | 60.74 | 60.59 | 10,207,930 | +0.15(+0.25%) | ||
Feb 12, 2018 | 60.01 | 60.81 | 59.57 | 60.44 | 19,061,342 | +1.07(+1.79%) |
Feb 09, 2018 | 58.89 | 59.81 | 56.98 | 59.38 | 38,893,780 | +1.42(+2.45%) |
Feb 08, 2018 | 60.63 | 60.74 | 57.94 | 57.95 | 29,755,294 | -2.50(-4.14%) |
Feb 07, 2018 | 61.09 | 61.70 | 60.46 | 60.46 | 25,370,348 | -0.78(-1.28%) |
Feb 06, 2018 | 58.73 | 61.34 | 58.39 | 61.24 | 48,289,824 | +0.65(+1.08%) |
Feb 05, 2018 | 61.47 | 62.62 | 59.70 | 60.59 | 47,955,692 | -1.54(-2.48%) |
Feb 02, 2018 | 63.31 | 63.37 | 62.12 | 62.13 | 23,501,684 | -1.90(-2.96%) |
Feb 01, 2018 | 63.74 | 64.47 | 63.73 | 64.03 | 17,467,302 | +0.06(+0.09%) |
Jan 31, 2018 | 63.87 | 64.07 | 63.55 | 63.97 | 16,406,255 | +0.48(+0.75%) |
Jan 30, 2018 | 63.55 | 63.87 | 63.43 | 63.50 | 15,868,809 | -0.58(-0.90%) |
Jan 29, 2018 | 64.48 | 64.48 | 63.99 | 64.08 | 29,520,216 | -0.59(-0.91%) |
Jan 26, 2018 | 64.09 | 64.67 | 63.97 | 64.67 | 10,751,791 | +1.01(+1.59%) |
Jan 25, 2018 | 64.17 | 64.22 | 63.50 | 63.66 | 13,883,902 | -0.11(-0.18%) |
Jan 24, 2018 | 64.43 | 64.54 | 63.55 | 63.77 | 19,805,224 | -0.50(-0.77%) |
Jan 23, 2018 | 64.19 | 64.39 | 64.06 | 64.26 | 10,944,096 | +0.28(+0.44%) |
Jan 22, 2018 | 63.32 | 63.99 | 63.19 | 63.98 | 9,631,665 | +0.62(+0.97%) |
Jan 19, 2018 | 63.37 | 63.47 | 63.04 | 63.37 | 12,783,218 | +0.12(+0.19%) |
Jan 18, 2018 | 63.13 | 63.41 | 63.08 | 63.24 | 15,966,826 | +0.11(+0.18%) |
Jan 17, 2018 | 62.55 | 63.19 | 62.35 | 63.13 | 15,715,875 | +0.93(+1.50%) |
Jan 16, 2018 | 62.82 | 63.04 | 62.03 | 62.20 | 19,496,236 | -0.24(-0.39%) |
Jan 12, 2018 | 62.44 | 62.44 | 62.44 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 61.96 | 62.10 | 61.81 | 62.08 | 8,439,707 | +0.25(+0.41%) |
Jan 10, 2018 | 61.84 | 61.82 | 11,136,029 | -0.21(-0.35%) | ||
Jan 09, 2018 | 62.32 | 62.34 | 61.94 | 62.04 | 11,348,597 | -0.16(-0.26%) |
Jan 08, 2018 | 61.94 | 62.31 | 61.90 | 62.20 | 7,204,575 | +0.23(+0.38%) |
Jan 05, 2018 | 61.64 | 62.02 | 61.52 | 61.96 | 10,355,186 | +0.64(+1.05%) |
Jan 04, 2018 | 61.25 | 61.48 | 61.11 | 61.32 | 11,498,530 | +0.31(+0.51%) |
Jan 03, 2018 | 60.62 | 61.05 | 60.55 | 61.01 | 12,124,629 | +0.50(+0.83%) |
Jan 02, 2018 | 60.01 | 60.51 | 59.86 | 60.51 | 14,678,115 | +0.74(+1.24%) |
Dec 29, 2017 | 59.77 | 59.77 | 59.77 | 0 | -0.32(-0.53%) | |
Dec 28, 2017 | 60.16 | 60.20 | 59.98 | 60.09 | 10,333,926 | +0.10(+0.17%) |
Dec 27, 2017 | 59.93 | 60.09 | 59.88 | 59.98 | 5,720,956 | +0.07(+0.11%) |
Dec 26, 2017 | 59.95 | 59.98 | 59.70 | 59.92 | 6,654,335 | -0.40(-0.67%) |
Dec 22, 2017 | 60.25 | 60.37 | 60.16 | 60.32 | 5,869,554 | -0.04(-0.06%) |
Dec 21, 2017 | 60.58 | 60.68 | 60.30 | 60.36 | 17,057,382 | -0.12(-0.20%) |
Dec 20, 2017 | 60.76 | 60.76 | 60.19 | 60.48 | 9,592,487 | -0.02(-0.03%) |
Dec 19, 2017 | 60.75 | 60.79 | 60.35 | 60.50 | 12,812,699 | -0.37(-0.61%) |
Dec 18, 2017 | 60.77 | 60.94 | 60.66 | 60.87 | 11,513,765 | +0.53(+0.88%) |
Dec 15, 2017 | 59.84 | 60.42 | 59.69 | 60.34 | 22,796,044 | +0.68(+1.14%) |
Dec 14, 2017 | 59.81 | 59.99 | 59.63 | 59.66 | 11,754,954 | -0.07(-0.12%) |
Dec 13, 2017 | 59.92 | 60.02 | 59.66 | 59.73 | 11,122,164 | +0.02(+0.03%) |
Dec 12, 2017 | 59.69 | 59.93 | 59.47 | 59.71 | 9,018,006 | -0.02(-0.03%) |
Dec 11, 2017 | 59.19 | 59.73 | 59.15 | 59.73 | 12,266,443 | +0.51(+0.86%) |
Dec 08, 2017 | 59.33 | 59.51 | 59.08 | 59.22 | 10,803,067 | +0.28(+0.47%) |
Dec 07, 2017 | 58.82 | 59.05 | 58.58 | 58.94 | 12,549,856 | +0.36(+0.62%) |
Dec 06, 2017 | 58.70 | 57.83 | 58.58 | 14,243,275 | +0.37(+0.64%) | |
Dec 05, 2017 | 58.08 | 58.88 | 57.83 | 58.20 | 14,957,244 | +0.02(+0.03%) |
Dec 04, 2017 | 59.51 | 59.54 | 58.13 | 58.19 | 18,048,618 | -0.95(-1.61%) |