Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.56 | 58.60 | 57.85 | 57.93 | 38,382,832 | -0.55(-0.94%) |
Feb 27, 2018 | 58.99 | 59.06 | 58.45 | 58.48 | 27,231,380 | -0.88(-1.49%) |
Feb 26, 2018 | 59.06 | 59.38 | 58.85 | 59.36 | 25,482,048 | +0.55(+0.94%) |
Feb 23, 2018 | 58.56 | 58.89 | 58.45 | 58.81 | 36,752,500 | +0.46(+0.79%) |
Feb 22, 2018 | 58.35 | 24,729,668 | +0.30(+0.53%) | |||
Feb 21, 2018 | 58.49 | 58.86 | 58.02 | 58.05 | 36,690,352 | -0.28(-0.48%) |
Feb 20, 2018 | 58.43 | 58.70 | 58.19 | 58.33 | 30,673,396 | -0.55(-0.94%) |
Feb 16, 2018 | 58.88 | 58.88 | 58.88 | 0 | +0.26(+0.45%) | |
Feb 15, 2018 | 58.58 | 58.70 | 58.12 | 58.61 | 37,652,668 | +0.36(+0.62%) |
Feb 14, 2018 | 56.89 | 58.28 | 56.87 | 58.25 | 38,180,060 | +1.01(+1.77%) |
Feb 13, 2018 | 56.96 | 57.29 | 56.94 | 57.24 | 24,912,792 | -0.17(-0.30%) |
Feb 12, 2018 | 56.97 | 57.53 | 56.78 | 57.41 | 45,519,900 | +0.87(+1.53%) |
Feb 09, 2018 | 56.68 | 56.85 | 55.14 | 56.55 | 81,838,248 | +0.24(+0.42%) |
Feb 08, 2018 | 57.85 | 57.87 | 56.29 | 56.31 | 71,839,032 | -1.51(-2.61%) |
Feb 07, 2018 | 57.91 | 58.42 | 57.70 | 57.81 | 53,871,492 | -0.62(-1.06%) |
Feb 06, 2018 | 57.23 | 58.59 | 57.10 | 58.43 | 102,259,080 | +0.65(+1.12%) |
Feb 05, 2018 | 59.06 | 59.31 | 57.14 | 57.79 | 72,285,128 | -2.02(-3.38%) |
Feb 02, 2018 | 60.45 | 60.45 | 59.74 | 59.81 | 44,384,892 | -1.24(-2.03%) |
Feb 01, 2018 | 60.77 | 61.16 | 60.75 | 61.05 | 37,453,308 | +0.17(+0.28%) |
Jan 31, 2018 | 61.16 | 61.19 | 60.77 | 60.87 | 47,187,000 | -0.08(-0.14%) |
Jan 30, 2018 | 61.27 | 61.29 | 60.88 | 60.96 | 138,267,024 | -0.51(-0.83%) |
Jan 29, 2018 | 61.54 | 61.60 | 61.35 | 61.47 | 32,638,232 | -0.57(-0.92%) |
Jan 26, 2018 | 61.81 | 62.05 | 61.77 | 62.04 | 23,280,844 | +0.54(+0.88%) |
Jan 25, 2018 | 61.98 | 62.00 | 61.37 | 61.49 | 28,229,918 | -0.24(-0.39%) |
Jan 24, 2018 | 61.96 | 62.02 | 61.52 | 61.73 | 29,577,810 | +0.11(+0.17%) |
Jan 23, 2018 | 61.50 | 61.66 | 61.43 | 61.62 | 18,893,178 | +0.20(+0.32%) |
Jan 22, 2018 | 61.16 | 61.45 | 61.13 | 61.43 | 18,186,168 | +0.31(+0.51%) |
Jan 19, 2018 | 61.08 | 61.12 | 60.89 | 61.11 | 23,802,546 | +0.34(+0.56%) |
Jan 18, 2018 | 60.68 | 60.84 | 60.58 | 60.77 | 23,162,052 | -0.07(-0.12%) |
Jan 17, 2018 | 60.70 | 61.07 | 60.56 | 60.85 | 25,988,152 | +0.31(+0.52%) |
Jan 16, 2018 | 60.77 | 60.87 | 60.46 | 60.54 | 29,861,752 | -0.06(-0.10%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +0.60(+1.00%) | |
Jan 11, 2018 | 59.74 | 60.00 | 59.69 | 59.99 | 21,002,668 | +0.41(+0.69%) |
Jan 10, 2018 | 59.70 | 59.73 | 59.53 | 59.58 | 21,978,430 | -0.12(-0.19%) |
Jan 09, 2018 | 59.64 | 59.72 | 59.46 | 59.69 | 23,215,758 | +0.07(+0.11%) |
Jan 08, 2018 | 59.57 | 59.64 | 59.50 | 59.63 | 26,363,298 | -0.02(-0.03%) |
Jan 05, 2018 | 59.48 | 59.69 | 59.41 | 59.64 | 21,208,040 | +0.33(+0.56%) |
Jan 04, 2018 | 59.24 | 59.41 | 59.20 | 59.31 | 29,081,256 | +0.64(+1.10%) |
Jan 03, 2018 | 58.44 | 58.74 | 58.41 | 58.67 | 40,496,404 | +0.28(+0.48%) |
Jan 02, 2018 | 58.14 | 58.41 | 58.05 | 58.39 | 32,180,774 | +0.43(+0.74%) |
Dec 29, 2017 | 57.96 | 57.96 | 57.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 58.04 | 58.09 | 57.90 | 57.92 | 24,977,462 | +0.03(+0.06%) |
Dec 27, 2017 | 57.86 | 57.98 | 57.79 | 57.89 | 24,060,608 | +0.11(+0.19%) |
Dec 26, 2017 | 57.69 | 57.85 | 57.64 | 57.78 | 19,402,124 | -0.02(-0.03%) |
Dec 22, 2017 | 57.62 | 57.81 | 57.59 | 57.80 | 22,764,588 | +0.15(+0.26%) |
Dec 21, 2017 | 57.52 | 57.80 | 57.50 | 57.65 | 27,329,230 | +0.21(+0.36%) |
Dec 20, 2017 | 57.60 | 57.63 | 57.40 | 57.44 | 22,719,126 | -0.10(-0.17%) |
Dec 19, 2017 | 57.67 | 57.69 | 57.45 | 57.54 | 45,334,800 | -0.21(-0.37%) |
Dec 18, 2017 | 57.69 | 57.89 | 57.67 | 57.75 | 47,071,624 | +0.68(+1.19%) |
Dec 15, 2017 | 57.04 | 57.16 | 56.91 | 57.08 | 40,339,616 | -0.02(-0.03%) |
Dec 14, 2017 | 57.37 | 57.40 | 57.06 | 57.09 | 33,619,056 | -0.32(-0.55%) |
Dec 13, 2017 | 57.28 | 57.52 | 57.24 | 57.41 | 31,775,216 | +0.22(+0.39%) |
Dec 12, 2017 | 57.19 | 57.24 | 57.03 | 57.19 | 20,244,840 | +0.07(+0.13%) |
Dec 11, 2017 | 57.09 | 57.13 | 57.01 | 57.12 | 24,564,782 | +0.15(+0.26%) |
Dec 08, 2017 | 56.93 | 57.00 | 56.80 | 56.97 | 23,422,514 | +0.30(+0.53%) |
Dec 07, 2017 | 56.72 | 56.81 | 56.51 | 56.67 | 20,798,198 | +0.15(+0.26%) |
Dec 06, 2017 | 56.56 | 56.64 | 56.43 | 56.52 | 15,300,839 | -0.11(-0.20%) |
Dec 05, 2017 | 56.67 | 56.89 | 56.63 | 56.64 | 19,434,550 | -0.12(-0.22%) |
Dec 04, 2017 | 56.81 | 57.09 | 56.75 | 56.76 | 23,727,380 | -0.20(-0.36%) |