Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.48 | 60.48 | 58.43 | 58.43 | 2,017,828 | -1.57(-2.62%) |
Feb 27, 2018 | 60.37 | 61.24 | 59.98 | 60.01 | 1,921,675 | -0.15(-0.26%) |
Feb 26, 2018 | 60.08 | 60.24 | 59.18 | 60.16 | 2,082,501 | +0.31(+0.51%) |
Feb 23, 2018 | 59.29 | 59.88 | 59.09 | 59.85 | 1,086,391 | +0.76(+1.29%) |
Feb 22, 2018 | 59.04 | 59.09 | 1,432,033 | -0.99(-1.65%) | ||
Feb 21, 2018 | 59.88 | 61.02 | 59.75 | 60.08 | 1,312,042 | +0.22(+0.37%) |
Feb 20, 2018 | 59.22 | 60.20 | 59.09 | 59.86 | 1,598,268 | +0.35(+0.58%) |
Feb 16, 2018 | 59.52 | 59.52 | 59.52 | 0 | +0.31(+0.52%) | |
Feb 15, 2018 | 59.84 | 60.60 | 58.88 | 59.21 | 1,985,977 | -0.09(-0.16%) |
Feb 14, 2018 | 56.85 | 59.58 | 56.77 | 59.30 | 2,574,064 | +2.27(+3.98%) |
Feb 13, 2018 | 57.25 | 57.61 | 56.78 | 57.03 | 2,570,070 | -0.87(-1.50%) |
Feb 12, 2018 | 58.57 | 59.39 | 57.59 | 57.90 | 2,327,474 | +0.07(+0.12%) |
Feb 09, 2018 | 57.57 | 58.34 | 55.60 | 57.83 | 3,376,644 | +1.17(+2.06%) |
Feb 08, 2018 | 60.24 | 60.24 | 56.62 | 56.66 | 2,234,759 | -3.57(-5.92%) |
Feb 07, 2018 | 59.86 | 61.26 | 59.67 | 60.23 | 2,257,873 | -0.05(-0.08%) |
Feb 06, 2018 | 58.07 | 60.75 | 57.70 | 60.28 | 3,055,530 | -0.54(-0.90%) |
Feb 05, 2018 | 62.90 | 63.64 | 59.50 | 60.82 | 1,650,484 | -2.88(-4.53%) |
Feb 02, 2018 | 64.76 | 65.26 | 63.67 | 63.70 | 2,198,724 | -2.20(-3.34%) |
Feb 01, 2018 | 64.13 | 65.76 | 63.75 | 65.91 | 2,840,388 | +2.39(+3.76%) |
Jan 31, 2018 | 64.36 | 64.52 | 63.03 | 63.52 | 3,080,090 | -0.91(-1.41%) |
Jan 30, 2018 | 65.04 | 65.23 | 63.67 | 64.43 | 3,030,536 | -1.33(-2.02%) |
Jan 29, 2018 | 65.12 | 66.50 | 65.12 | 65.75 | 3,016,001 | +0.69(+1.06%) |
Jan 26, 2018 | 64.30 | 65.06 | 63.78 | 65.06 | 1,543,525 | +1.08(+1.69%) |
Jan 25, 2018 | 64.33 | 64.38 | 63.72 | 63.98 | 1,432,243 | +0.05(+0.07%) |
Jan 24, 2018 | 64.06 | 64.43 | 63.57 | 63.93 | 1,397,902 | +0.34(+0.53%) |
Jan 23, 2018 | 63.49 | 64.00 | 62.80 | 63.60 | 1,201,556 | -0.35(-0.54%) |
Jan 22, 2018 | 63.97 | 64.07 | 63.21 | 63.94 | 1,482,326 | +0.14(+0.22%) |
Jan 19, 2018 | 63.68 | 64.03 | 62.69 | 63.80 | 2,215,677 | +0.08(+0.13%) |
Jan 18, 2018 | 63.87 | 64.13 | 63.34 | 63.72 | 1,125,955 | +0.06(+0.10%) |
Jan 17, 2018 | 63.61 | 63.83 | 63.06 | 63.66 | 2,312,520 | +0.36(+0.57%) |
Jan 16, 2018 | 65.02 | 65.36 | 62.94 | 63.30 | 1,952,788 | -1.43(-2.20%) |
Jan 12, 2018 | 64.72 | 64.72 | 64.72 | 0 | +0.36(+0.56%) | |
Jan 11, 2018 | 63.92 | 64.51 | 63.80 | 64.36 | 1,618,969 | +0.85(+1.34%) |
Jan 10, 2018 | 62.72 | 64.28 | 62.71 | 63.51 | 2,008,666 | +0.85(+1.36%) |
Jan 09, 2018 | 60.84 | 63.08 | 60.80 | 62.66 | 3,160,495 | +2.36(+3.91%) |
Jan 08, 2018 | 60.29 | 60.42 | 59.85 | 60.31 | 1,154,708 | -0.11(-0.19%) |
Jan 05, 2018 | 60.46 | 60.60 | 59.98 | 60.42 | 994,926 | +0.12(+0.20%) |
Jan 04, 2018 | 59.59 | 60.79 | 59.57 | 60.30 | 1,143,805 | +1.05(+1.78%) |
Jan 03, 2018 | 59.55 | 59.60 | 58.73 | 59.24 | 1,799,186 | -0.27(-0.46%) |
Jan 02, 2018 | 59.58 | 59.95 | 59.07 | 59.52 | 1,694,988 | +0.79(+1.35%) |
Dec 29, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.37(-0.62%) | |
Dec 28, 2017 | 59.03 | 59.21 | 58.69 | 59.09 | 1,123,559 | +0.11(+0.19%) |
Dec 27, 2017 | 59.24 | 59.24 | 58.72 | 58.98 | 1,044,794 | -0.22(-0.37%) |
Dec 26, 2017 | 59.47 | 59.81 | 59.00 | 59.20 | 702,673 | -0.20(-0.33%) |
Dec 22, 2017 | 59.92 | 59.92 | 58.72 | 59.40 | 1,332,716 | -0.15(-0.24%) |
Dec 21, 2017 | 59.41 | 60.04 | 59.29 | 59.54 | 2,356,344 | +0.40(+0.68%) |
Dec 20, 2017 | 59.39 | 59.43 | 58.88 | 59.14 | 1,186,670 | +0.46(+0.78%) |
Dec 19, 2017 | 58.63 | 59.01 | 58.53 | 58.68 | 2,087,927 | +0.28(+0.48%) |
Dec 18, 2017 | 58.82 | 58.99 | 57.88 | 58.40 | 2,494,847 | +0.19(+0.33%) |
Dec 15, 2017 | 58.27 | 58.77 | 57.94 | 58.20 | 2,945,914 | +0.37(+0.65%) |
Dec 14, 2017 | 58.25 | 58.67 | 57.78 | 57.83 | 1,315,667 | -0.11(-0.20%) |
Dec 13, 2017 | 59.11 | 59.25 | 57.92 | 57.95 | 1,583,497 | -1.31(-2.22%) |
Dec 12, 2017 | 59.26 | 59.75 | 59.00 | 59.26 | 1,255,854 | +0.31(+0.52%) |
Dec 11, 2017 | 59.98 | 60.15 | 58.86 | 58.95 | 1,582,739 | -1.05(-1.74%) |
Dec 08, 2017 | 59.65 | 60.15 | 59.46 | 60.00 | 2,003,116 | +0.73(+1.22%) |
Dec 07, 2017 | 58.26 | 59.56 | 58.23 | 59.27 | 1,611,612 | +0.83(+1.42%) |
Dec 06, 2017 | 57.78 | 58.77 | 57.61 | 58.44 | 1,584,944 | +0.45(+0.78%) |
Dec 05, 2017 | 59.47 | 59.47 | 57.91 | 57.99 | 1,856,722 | -1.21(-2.05%) |
Dec 04, 2017 | 59.58 | 59.92 | 59.08 | 59.21 | 1,588,352 | +0.76(+1.29%) |