Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.80 | 63.99 | 62.78 | 62.80 | 6,502,007 | -0.94(-1.47%) |
Feb 27, 2018 | 65.58 | 65.81 | 63.73 | 63.73 | 7,302,231 | -1.52(-2.33%) |
Feb 26, 2018 | 64.07 | 65.40 | 64.02 | 65.25 | 6,937,578 | +1.40(+2.19%) |
Feb 23, 2018 | 63.13 | 63.86 | 62.63 | 63.86 | 4,727,039 | +0.96(+1.53%) |
Feb 22, 2018 | 62.89 | 6,898,389 | +0.08(+0.12%) | |||
Feb 21, 2018 | 63.39 | 63.72 | 62.80 | 62.82 | 5,443,381 | -0.41(-0.65%) |
Feb 20, 2018 | 63.37 | 63.68 | 62.82 | 63.23 | 5,186,561 | -0.76(-1.19%) |
Feb 16, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.42 | 63.00 | 63.98 | 7,888,388 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.57 | 63.73 | 61.43 | 63.67 | 9,240,133 | +1.96(+3.17%) |
Feb 13, 2018 | 61.69 | 62.05 | 61.30 | 61.71 | 10,176,888 | -0.10(-0.17%) |
Feb 12, 2018 | 61.78 | 62.60 | 61.53 | 61.81 | 10,441,518 | +0.46(+0.75%) |
Feb 09, 2018 | 59.73 | 61.88 | 58.87 | 61.35 | 14,659,140 | +2.81(+4.80%) |
Feb 08, 2018 | 61.56 | 58.52 | 58.54 | 14,696,158 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.04 | 62.62 | 60.99 | 61.49 | 9,431,841 | +0.38(+0.63%) |
Feb 06, 2018 | 58.53 | 61.29 | 58.17 | 61.10 | 14,251,871 | -0.14(-0.23%) |
Feb 05, 2018 | 62.42 | 62.97 | 60.33 | 61.24 | 13,264,660 | -1.73(-2.75%) |
Feb 02, 2018 | 62.97 | 63.51 | 62.77 | 62.97 | 9,978,485 | -0.40(-0.64%) |
Feb 01, 2018 | 63.40 | 63.68 | 62.67 | 63.38 | 6,180,884 | -0.53(-0.84%) |
Jan 31, 2018 | 63.24 | 64.48 | 63.21 | 63.91 | 11,779,859 | +0.83(+1.32%) |
Jan 30, 2018 | 63.24 | 63.48 | 62.92 | 63.08 | 6,778,410 | -0.23(-0.37%) |
Jan 29, 2018 | 63.54 | 63.84 | 63.16 | 63.31 | 5,347,417 | -0.43(-0.68%) |
Jan 26, 2018 | 63.89 | 64.31 | 63.64 | 63.74 | 6,714,578 | +0.31(+0.49%) |
Jan 25, 2018 | 63.83 | 64.31 | 63.19 | 63.43 | 6,089,544 | -0.27(-0.43%) |
Jan 24, 2018 | 63.09 | 63.86 | 62.83 | 63.71 | 7,942,385 | +0.81(+1.28%) |
Jan 23, 2018 | 62.33 | 63.07 | 62.25 | 62.90 | 6,844,042 | +0.70(+1.13%) |
Jan 22, 2018 | 62.35 | 62.61 | 61.61 | 62.20 | 9,063,957 | -0.77(-1.22%) |
Jan 19, 2018 | 61.19 | 62.99 | 61.01 | 62.97 | 13,765,434 | +2.90(+4.84%) |
Jan 18, 2018 | 59.96 | 60.15 | 59.53 | 60.06 | 6,037,929 | +0.28(+0.47%) |
Jan 17, 2018 | 59.65 | 59.97 | 59.10 | 59.78 | 7,922,972 | +0.37(+0.61%) |
Jan 16, 2018 | 60.69 | 61.23 | 59.37 | 59.41 | 9,602,285 | -1.17(-1.93%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.99 | 60.25 | 59.75 | 60.23 | 5,447,584 | +0.07(+0.11%) |
Jan 10, 2018 | 60.17 | 60.16 | 5,348,409 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.17 | 60.63 | 59.46 | 60.04 | 9,361,847 | -0.43(-0.71%) |
Jan 08, 2018 | 60.10 | 60.62 | 59.94 | 60.47 | 12,707,423 | +0.53(+0.89%) |
Jan 05, 2018 | 59.68 | 60.24 | 59.46 | 59.94 | 12,416,482 | +0.51(+0.85%) |
Jan 04, 2018 | 59.40 | 59.54 | 58.60 | 59.43 | 6,169,206 | -0.04(-0.06%) |
Jan 03, 2018 | 59.47 | 59.64 | 58.80 | 59.47 | 6,500,223 | -0.01(-0.02%) |
Jan 02, 2018 | 58.88 | 59.48 | 58.88 | 59.48 | 6,949,772 | +0.88(+1.50%) |
Dec 29, 2017 | 58.60 | 58.60 | 58.60 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 59.02 | 59.32 | 58.88 | 58.97 | 4,255,936 | +0.00(+0.00%) |
Dec 27, 2017 | 59.55 | 59.58 | 58.81 | 58.97 | 9,563,747 | -0.66(-1.10%) |
Dec 26, 2017 | 58.93 | 59.85 | 58.84 | 59.63 | 4,870,359 | +0.34(+0.57%) |
Dec 22, 2017 | 57.33 | 59.53 | 56.33 | 59.29 | 21,790,374 | -1.39(-2.28%) |
Dec 21, 2017 | 60.23 | 60.88 | 59.30 | 60.68 | 15,249,605 | +1.11(+1.86%) |
Dec 20, 2017 | 60.32 | 60.43 | 59.56 | 59.57 | 13,307,977 | -0.61(-1.01%) |
Dec 19, 2017 | 61.04 | 61.07 | 60.13 | 60.18 | 8,764,693 | -0.53(-0.88%) |
Dec 18, 2017 | 60.83 | 60.97 | 60.32 | 60.72 | 13,504,653 | +0.02(+0.03%) |
Dec 15, 2017 | 60.79 | 60.96 | 60.10 | 60.70 | 16,714,914 | +0.24(+0.40%) |
Dec 14, 2017 | 60.36 | 60.75 | 60.00 | 60.45 | 13,858,503 | +0.22(+0.36%) |
Dec 13, 2017 | 58.29 | 60.39 | 58.10 | 60.24 | 16,940,954 | +2.00(+3.43%) |
Dec 12, 2017 | 58.24 | 58.58 | 57.76 | 58.24 | 7,817,080 | +0.24(+0.42%) |
Dec 11, 2017 | 57.49 | 58.29 | 57.43 | 58.00 | 9,625,730 | +0.57(+1.00%) |
Dec 08, 2017 | 56.68 | 57.49 | 56.48 | 57.43 | 6,474,105 | +0.66(+1.16%) |
Dec 07, 2017 | 56.08 | 57.20 | 55.88 | 56.77 | 6,525,379 | +0.82(+1.47%) |
Dec 06, 2017 | 56.98 | 55.93 | 55.95 | 8,383,344 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.82 | 56.96 | 55.88 | 56.60 | 9,460,304 | +0.30(+0.53%) |
Dec 04, 2017 | 56.46 | 56.86 | 56.18 | 56.30 | 8,019,718 | +0.21(+0.37%) |