Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,703,980 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,929,412 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,202,192 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,949,180 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,899,088 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.32 | 59.70 | 59.74 | 90,076,368 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,291,504 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,567,624 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,201,032 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,159,004 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.25 | 55.66 | 56.40 | 110,396,656 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,255,552 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,425,296 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.11 | 56.07 | 56.59 | 81,064,808 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,381,272 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,341,320 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,616,448 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.88 | 59.49 | 52,199,016 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.80 | 48,313,932 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,585,016 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.51 | 61.06 | 45,947,440 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,188,972 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,359,652 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.32 | 58,664,068 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.09 | 47,969,260 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,624,524 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,591,228 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.51 | 41,202,664 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,336,276 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.27 | 53.60 | 54.44 | 69,818,776 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.97 | 55.21 | 55.43 | 40,981,496 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,814,912 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,189,036 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.65 | 54.07 | 54.91 | 88,868,656 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,634,332 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.93 | 52.61 | 52.83 | 58,864,912 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.86 | 50.40 | 52.55 | 92,076,848 | +3.25(+6.58%) |
Jan 02, 2018 | 48.43 | 49.35 | 48.11 | 49.31 | 35,760,272 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.01 | 49.30 | 48.77 | 48.83 | 24,260,024 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.56 | 48.77 | 33,256,060 | -0.07(-0.14%) |
Dec 26, 2017 | 47.75 | 48.91 | 47.45 | 48.84 | 35,851,776 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.31 | 48.30 | 47,127,352 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.37 | 48.45 | 30,373,298 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.68 | 29,164,926 | +0.17(+0.35%) |
Dec 19, 2017 | 48.86 | 48.91 | 48.22 | 48.51 | 37,631,108 | -0.44(-0.90%) |
Dec 18, 2017 | 47.79 | 48.98 | 47.49 | 48.95 | 48,151,104 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,721,824 | +1.26(+2.73%) |
Dec 14, 2017 | 45.99 | 46.83 | 45.66 | 46.12 | 44,218,788 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.63 | 46.01 | 46.05 | 55,964,412 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.95 | 46.97 | 47.20 | 45,870,036 | -0.94(-1.96%) |
Dec 11, 2017 | 47.51 | 48.18 | 47.35 | 48.15 | 37,521,604 | +0.78(+1.66%) |
Dec 08, 2017 | 47.99 | 48.18 | 47.28 | 47.36 | 47,187,936 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.89 | 47.04 | 47.49 | 54,190,668 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,977,112 | +0.38(+0.81%) |
Dec 05, 2017 | 45.12 | 47.66 | 44.67 | 46.44 | 99,131,368 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.64 | 46.17 | 125,261,872 | -2.73(-5.57%) |