Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.53 | 65.06 | 63.98 | 63.98 | 6,506,638 | -0.14(-0.21%) |
Feb 27, 2018 | 65.96 | 66.54 | 63.86 | 64.11 | 7,347,587 | -1.13(-1.73%) |
Feb 26, 2018 | 64.69 | 65.32 | 63.78 | 65.24 | 6,811,846 | +1.26(+1.98%) |
Feb 23, 2018 | 64.07 | 64.73 | 63.03 | 63.98 | 6,453,937 | +0.32(+0.51%) |
Feb 22, 2018 | 63.66 | 8,181,421 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.12 | 63.29 | 61.87 | 61.90 | 10,189,717 | +0.08(+0.14%) |
Feb 20, 2018 | 61.80 | 62.65 | 60.82 | 61.81 | 8,352,108 | -1.88(-2.96%) |
Feb 16, 2018 | 63.70 | 63.70 | 63.70 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.13 | 63.33 | 63.98 | 4,072,616 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.51 | 64.47 | 62.32 | 63.40 | 8,780,613 | +1.24(+1.99%) |
Feb 13, 2018 | 60.47 | 62.23 | 60.31 | 62.17 | 5,246,053 | +1.68(+2.78%) |
Feb 12, 2018 | 61.54 | 61.62 | 60.20 | 60.48 | 5,495,574 | -0.48(-0.79%) |
Feb 09, 2018 | 60.43 | 61.40 | 57.98 | 60.96 | 9,190,245 | +1.13(+1.88%) |
Feb 08, 2018 | 61.86 | 62.18 | 59.80 | 59.84 | 6,777,613 | -1.80(-2.92%) |
Feb 07, 2018 | 61.03 | 62.37 | 60.87 | 61.64 | 7,748,531 | +0.45(+0.74%) |
Feb 06, 2018 | 58.52 | 61.48 | 57.56 | 61.18 | 9,562,872 | +0.78(+1.29%) |
Feb 05, 2018 | 60.96 | 62.41 | 59.84 | 60.40 | 7,687,144 | -0.98(-1.60%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.19 | 61.38 | 8,090,499 | -1.70(-2.69%) |
Feb 01, 2018 | 62.80 | 63.66 | 62.72 | 63.08 | 5,524,344 | -0.21(-0.33%) |
Jan 31, 2018 | 63.44 | 63.74 | 62.77 | 63.29 | 10,346,104 | +0.10(+0.16%) |
Jan 30, 2018 | 64.28 | 64.46 | 62.96 | 63.19 | 6,686,197 | -1.43(-2.21%) |
Jan 29, 2018 | 64.51 | 64.91 | 64.27 | 64.62 | 4,143,566 | -0.13(-0.19%) |
Jan 26, 2018 | 64.47 | 64.81 | 63.80 | 64.75 | 5,919,767 | +0.55(+0.85%) |
Jan 25, 2018 | 65.26 | 65.26 | 63.75 | 64.20 | 7,543,505 | -0.50(-0.77%) |
Jan 24, 2018 | 65.88 | 65.88 | 64.26 | 64.70 | 11,604,439 | -1.04(-1.57%) |
Jan 23, 2018 | 66.12 | 66.21 | 65.50 | 65.73 | 6,384,877 | -0.39(-0.59%) |
Jan 22, 2018 | 65.73 | 66.17 | 65.29 | 66.12 | 6,678,495 | +0.40(+0.61%) |
Jan 19, 2018 | 65.78 | 65.78 | 64.70 | 65.72 | 9,279,282 | +0.17(+0.26%) |
Jan 18, 2018 | 64.67 | 65.56 | 64.17 | 65.55 | 9,110,032 | +0.91(+1.41%) |
Jan 17, 2018 | 63.10 | 65.00 | 62.97 | 64.64 | 8,417,732 | +1.57(+2.48%) |
Jan 16, 2018 | 64.69 | 65.21 | 62.81 | 63.08 | 12,050,536 | -1.55(-2.40%) |
Jan 12, 2018 | 64.62 | 64.62 | 64.62 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.66 | 62.32 | 59.32 | 62.27 | 14,478,752 | +2.75(+4.62%) |
Jan 10, 2018 | 60.38 | 59.52 | 13,050,884 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.50 | 58.91 | 57.64 | 58.18 | 21,580,202 | +1.65(+2.92%) |
Jan 08, 2018 | 56.55 | 57.49 | 55.74 | 56.53 | 9,906,290 | +0.53(+0.95%) |
Jan 05, 2018 | 55.86 | 56.16 | 55.49 | 56.00 | 6,595,286 | +0.59(+1.06%) |
Jan 04, 2018 | 56.57 | 57.07 | 54.75 | 55.41 | 8,466,331 | -1.11(-1.97%) |
Jan 03, 2018 | 57.75 | 57.93 | 56.46 | 56.52 | 7,198,645 | -0.39(-0.68%) |
Jan 02, 2018 | 55.49 | 57.33 | 55.49 | 56.91 | 10,107,884 | +2.00(+3.65%) |
Dec 29, 2017 | 54.91 | 54.91 | 54.91 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.89 | 55.04 | 54.36 | 54.54 | 2,932,423 | -0.27(-0.49%) |
Dec 27, 2017 | 55.54 | 55.63 | 54.75 | 54.81 | 4,171,986 | -0.57(-1.03%) |
Dec 26, 2017 | 55.03 | 55.91 | 54.91 | 55.38 | 3,133,065 | +0.36(+0.66%) |
Dec 22, 2017 | 55.09 | 55.09 | 54.42 | 55.02 | 4,681,024 | +0.14(+0.26%) |
Dec 21, 2017 | 54.36 | 55.31 | 54.29 | 54.88 | 9,080,487 | +0.62(+1.15%) |
Dec 20, 2017 | 54.02 | 54.90 | 54.00 | 54.26 | 9,701,982 | +0.35(+0.66%) |
Dec 19, 2017 | 54.13 | 54.39 | 53.74 | 53.90 | 7,061,161 | -0.02(-0.03%) |
Dec 18, 2017 | 53.31 | 54.21 | 53.31 | 53.92 | 7,547,829 | +1.24(+2.35%) |
Dec 15, 2017 | 52.77 | 53.18 | 52.47 | 52.68 | 10,876,413 | +0.56(+1.08%) |
Dec 14, 2017 | 53.07 | 53.60 | 52.08 | 52.12 | 7,524,158 | -0.61(-1.16%) |
Dec 13, 2017 | 51.20 | 52.87 | 51.16 | 52.73 | 9,394,210 | +1.39(+2.70%) |
Dec 12, 2017 | 51.35 | 52.13 | 51.23 | 51.35 | 5,629,321 | -0.62(-1.20%) |
Dec 11, 2017 | 51.82 | 52.31 | 51.46 | 51.97 | 4,750,727 | +0.33(+0.64%) |
Dec 08, 2017 | 51.64 | 52.03 | 51.03 | 51.64 | 4,357,297 | +0.24(+0.46%) |
Dec 07, 2017 | 51.23 | 51.88 | 50.91 | 51.40 | 4,711,827 | +0.31(+0.61%) |
Dec 06, 2017 | 51.44 | 52.41 | 50.95 | 51.09 | 6,609,769 | -1.25(-2.38%) |
Dec 05, 2017 | 52.50 | 52.57 | 50.87 | 52.34 | 9,726,141 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.04 | 50.94 | 52.64 | 13,621,812 | +2.57(+5.13%) |