Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.80 | 76.26 | 75.42 | 75.45 | 90,276,728 | +0.02(+0.03%) |
Feb 27, 2018 | 76.05 | 76.16 | 75.18 | 75.42 | 96,258,248 | -0.50(-0.66%) |
Feb 26, 2018 | 75.28 | 75.96 | 75.18 | 75.92 | 99,195,936 | +1.09(+1.46%) |
Feb 23, 2018 | 74.59 | 74.82 | 74.15 | 74.82 | 88,569,848 | +0.73(+0.99%) |
Feb 22, 2018 | 73.61 | 74.09 | 96,379,528 | +0.12(+0.16%) | ||
Feb 21, 2018 | 74.08 | 75.00 | 73.77 | 73.97 | 125,798,544 | +0.73(+0.99%) |
Feb 20, 2018 | 72.15 | 74.26 | 72.15 | 73.25 | 130,010,968 | +0.98(+1.36%) |
Feb 16, 2018 | 72.26 | 72.26 | 72.26 | 0 | -0.65(-0.89%) | |
Feb 15, 2018 | 73.17 | 73.27 | 72.08 | 72.92 | 113,105,384 | +0.53(+0.74%) |
Feb 14, 2018 | 70.15 | 72.43 | 70.00 | 72.38 | 119,343,360 | +1.82(+2.58%) |
Feb 13, 2018 | 70.56 | 117,954,984 | +1.41(+2.04%) | |||
Feb 12, 2018 | 68.07 | 69.53 | 67.04 | 69.15 | 134,838,960 | +2.33(+3.48%) |
Feb 09, 2018 | 68.51 | 69.01 | 63.15 | 66.82 | 283,495,552 | -0.54(-0.81%) |
Feb 08, 2018 | 71.47 | 67.34 | 67.37 | 170,774,384 | -3.31(-4.68%) | |
Feb 07, 2018 | 72.28 | 72.66 | 70.59 | 70.67 | 143,167,776 | -1.30(-1.81%) |
Feb 06, 2018 | 67.91 | 72.03 | 67.43 | 71.97 | 219,620,192 | +2.64(+3.80%) |
Feb 05, 2018 | 69.97 | 72.78 | 65.88 | 69.34 | 229,255,440 | -1.99(-2.79%) |
Feb 02, 2018 | 73.70 | 74.72 | 70.53 | 71.33 | 223,037,696 | +1.99(+2.87%) |
Feb 01, 2018 | 72.08 | 72.82 | 69.09 | 69.34 | 181,721,280 | -3.04(-4.20%) |
Jan 31, 2018 | 72.39 | 73.46 | 72.33 | 72.37 | 128,576,928 | +0.65(+0.91%) |
Jan 30, 2018 | 69.99 | 71.79 | 69.44 | 71.72 | 117,610,720 | +1.00(+1.42%) |
Jan 29, 2018 | 70.29 | 71.40 | 69.86 | 70.72 | 114,138,328 | +0.78(+1.11%) |
Jan 26, 2018 | 69.44 | 69.96 | 68.88 | 69.94 | 97,374,640 | +1.20(+1.75%) |
Jan 25, 2018 | 68.24 | 68.76 | 67.72 | 68.74 | 95,159,328 | +1.02(+1.51%) |
Jan 24, 2018 | 68.58 | 69.25 | 66.74 | 67.72 | 136,011,792 | -0.25(-0.37%) |
Jan 23, 2018 | 66.75 | 68.08 | 66.71 | 67.97 | 103,523,912 | +1.76(+2.65%) |
Jan 22, 2018 | 64.71 | 66.22 | 64.68 | 66.21 | 82,826,376 | +1.63(+2.53%) |
Jan 19, 2018 | 65.45 | 65.50 | 64.50 | 64.58 | 91,786,056 | +0.06(+0.10%) |
Jan 18, 2018 | 64.55 | 65.08 | 64.05 | 64.51 | 80,652,008 | -0.08(-0.13%) |
Jan 17, 2018 | 65.46 | 65.55 | 63.89 | 64.60 | 105,116,184 | -0.49(-0.76%) |
Jan 16, 2018 | 65.99 | 66.84 | 64.46 | 65.09 | 143,714,832 | -0.02(-0.03%) |
Jan 12, 2018 | 65.11 | 65.11 | 65.11 | 0 | +1.42(+2.23%) | |
Jan 11, 2018 | 62.84 | 63.69 | 62.68 | 63.68 | 62,557,764 | +1.11(+1.78%) |
Jan 10, 2018 | 62.57 | 62.57 | 53,807,432 | +0.08(+0.13%) | ||
Jan 09, 2018 | 62.70 | 62.82 | 61.94 | 62.49 | 73,364,672 | +0.29(+0.47%) |
Jan 08, 2018 | 61.66 | 62.51 | 61.46 | 62.20 | 85,627,904 | +0.88(+1.44%) |
Jan 05, 2018 | 60.73 | 61.31 | 60.36 | 61.31 | 71,061,576 | +0.98(+1.62%) |
Jan 04, 2018 | 60.11 | 60.65 | 60.09 | 60.34 | 60,512,904 | +0.27(+0.45%) |
Jan 03, 2018 | 59.28 | 60.13 | 59.28 | 60.07 | 62,040,388 | +0.76(+1.28%) |
Jan 02, 2018 | 58.46 | 59.36 | 58.39 | 59.31 | 53,972,060 | +0.97(+1.67%) |
Dec 29, 2017 | 58.34 | 58.34 | 58.34 | 0 | -0.83(-1.40%) | |
Dec 28, 2017 | 59.31 | 59.37 | 59.08 | 59.17 | 36,882,188 | +0.19(+0.32%) |
Dec 27, 2017 | 58.86 | 59.22 | 58.64 | 58.97 | 37,417,984 | +0.27(+0.47%) |
Dec 26, 2017 | 58.28 | 58.78 | 57.89 | 58.70 | 40,147,268 | +0.42(+0.72%) |
Dec 22, 2017 | 58.47 | 58.59 | 58.25 | 58.28 | 31,775,626 | -0.32(-0.54%) |
Dec 21, 2017 | 58.66 | 58.81 | 58.24 | 58.60 | 41,217,096 | -0.14(-0.24%) |
Dec 20, 2017 | 59.39 | 59.41 | 58.66 | 58.74 | 47,448,796 | -0.49(-0.82%) |
Dec 19, 2017 | 59.32 | 59.51 | 58.82 | 59.23 | 51,722,200 | -0.16(-0.27%) |
Dec 18, 2017 | 59.23 | 59.60 | 58.91 | 59.39 | 59,018,980 | +0.57(+0.97%) |
Dec 15, 2017 | 58.81 | 59.00 | 58.33 | 58.82 | 95,797,160 | +0.24(+0.42%) |
Dec 14, 2017 | 58.05 | 58.76 | 57.99 | 58.58 | 63,303,572 | +0.51(+0.87%) |
Dec 13, 2017 | 58.36 | 58.41 | 57.88 | 58.07 | 51,914,912 | -0.05(-0.08%) |
Dec 12, 2017 | 58.19 | 58.54 | 57.94 | 58.12 | 44,792,504 | -0.19(-0.33%) |
Dec 11, 2017 | 58.09 | 58.36 | 57.71 | 58.31 | 47,337,936 | +0.35(+0.60%) |
Dec 08, 2017 | 58.38 | 58.50 | 57.72 | 57.96 | 61,144,928 | +0.11(+0.19%) |
Dec 07, 2017 | 57.69 | 58.02 | 57.41 | 57.85 | 50,300,568 | +0.37(+0.65%) |
Dec 06, 2017 | 56.77 | 57.66 | 56.67 | 57.48 | 55,698,388 | +0.54(+0.94%) |
Dec 05, 2017 | 56.28 | 57.83 | 56.11 | 56.94 | 81,732,888 | +0.38(+0.67%) |
Dec 04, 2017 | 58.61 | 56.27 | 56.56 | 118,854,800 | -1.42(-2.44%) |