Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.55 | 59.10 | 58.30 | 58.30 | 11,543,223 | -0.04(-0.07%) |
Feb 27, 2018 | 59.85 | 59.89 | 58.33 | 58.34 | 9,605,050 | -1.39(-2.33%) |
Feb 26, 2018 | 59.86 | 59.90 | 59.33 | 59.74 | 7,970,339 | +0.17(+0.28%) |
Feb 23, 2018 | 58.85 | 59.58 | 58.75 | 59.57 | 8,660,461 | +0.94(+1.60%) |
Feb 22, 2018 | 59.07 | 58.63 | 9,325,110 | +0.66(+1.14%) | ||
Feb 21, 2018 | 59.14 | 59.24 | 57.97 | 57.97 | 9,879,307 | -1.17(-1.98%) |
Feb 20, 2018 | 59.66 | 60.14 | 59.07 | 59.14 | 7,254,213 | -0.71(-1.18%) |
Feb 16, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.33(+0.55%) | |
Feb 15, 2018 | 59.04 | 59.62 | 58.87 | 59.52 | 9,258,196 | +0.57(+0.97%) |
Feb 14, 2018 | 58.87 | 59.02 | 58.15 | 58.95 | 10,348,325 | -0.43(-0.72%) |
Feb 13, 2018 | 58.83 | 59.54 | 58.44 | 59.38 | 11,028,110 | +0.41(+0.70%) |
Feb 12, 2018 | 59.29 | 59.32 | 57.32 | 58.96 | 19,133,816 | +0.02(+0.04%) |
Feb 09, 2018 | 57.86 | 59.41 | 57.27 | 58.94 | 16,000,386 | +1.44(+2.50%) |
Feb 08, 2018 | 58.94 | 59.56 | 57.45 | 57.50 | 13,985,379 | -1.70(-2.87%) |
Feb 07, 2018 | 59.44 | 59.84 | 59.16 | 59.20 | 9,410,169 | -0.25(-0.43%) |
Feb 06, 2018 | 58.46 | 59.78 | 58.10 | 59.46 | 15,793,050 | -0.81(-1.35%) |
Feb 05, 2018 | 60.97 | 61.39 | 59.37 | 60.27 | 11,147,407 | -1.00(-1.63%) |
Feb 02, 2018 | 61.33 | 61.68 | 60.77 | 61.27 | 14,029,383 | -0.52(-0.85%) |
Feb 01, 2018 | 62.87 | 63.38 | 61.68 | 61.79 | 9,200,277 | -1.36(-2.15%) |
Jan 31, 2018 | 62.22 | 63.18 | 62.02 | 63.15 | 11,141,597 | +1.11(+1.79%) |
Jan 30, 2018 | 62.22 | 62.46 | 61.94 | 62.04 | 8,727,774 | -0.45(-0.73%) |
Jan 29, 2018 | 63.18 | 63.19 | 62.45 | 62.49 | 6,642,696 | -0.85(-1.34%) |
Jan 26, 2018 | 63.57 | 63.66 | 62.98 | 63.34 | 6,247,881 | -0.22(-0.35%) |
Jan 25, 2018 | 63.57 | 63.68 | 63.15 | 63.57 | 5,994,052 | -0.11(-0.17%) |
Jan 24, 2018 | 63.92 | 64.07 | 63.46 | 63.68 | 7,853,299 | -0.33(-0.52%) |
Jan 23, 2018 | 63.42 | 64.03 | 63.32 | 64.01 | 5,786,583 | +0.87(+1.38%) |
Jan 22, 2018 | 62.66 | 63.17 | 62.59 | 63.14 | 5,998,007 | +0.57(+0.91%) |
Jan 19, 2018 | 62.33 | 62.57 | 62.16 | 62.57 | 5,720,096 | +0.33(+0.54%) |
Jan 18, 2018 | 62.80 | 62.88 | 62.18 | 62.23 | 5,721,835 | -0.81(-1.29%) |
Jan 17, 2018 | 62.87 | 63.11 | 62.56 | 63.04 | 6,994,694 | +0.44(+0.70%) |
Jan 16, 2018 | 62.72 | 63.30 | 62.59 | 62.61 | 7,247,393 | +0.12(+0.19%) |
Jan 12, 2018 | 62.49 | 62.49 | 62.49 | 0 | -0.51(-0.81%) | |
Jan 11, 2018 | 63.36 | 63.54 | 62.93 | 62.99 | 6,374,505 | -0.21(-0.34%) |
Jan 10, 2018 | 62.88 | 63.21 | 7,855,445 | -0.72(-1.12%) | ||
Jan 09, 2018 | 64.78 | 64.97 | 63.91 | 63.92 | 5,825,695 | -0.83(-1.29%) |
Jan 08, 2018 | 64.51 | 64.87 | 64.42 | 64.76 | 5,992,417 | +0.33(+0.52%) |
Jan 05, 2018 | 64.52 | 64.57 | 64.26 | 64.43 | 7,224,766 | +0.03(+0.05%) |
Jan 04, 2018 | 65.54 | 65.56 | 64.38 | 64.39 | 5,955,674 | -1.13(-1.72%) |
Jan 03, 2018 | 65.76 | 65.92 | 65.38 | 65.52 | 6,940,441 | -0.19(-0.29%) |
Jan 02, 2018 | 66.01 | 66.11 | 65.79 | 65.71 | 5,835,727 | -0.25(-0.37%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 65.49 | 66.00 | 65.43 | 65.94 | 3,991,578 | +0.35(+0.53%) |
Dec 27, 2017 | 65.83 | 65.83 | 65.43 | 65.59 | 5,462,284 | +0.21(+0.33%) |
Dec 26, 2017 | 65.06 | 65.54 | 64.93 | 65.37 | 3,616,212 | +0.33(+0.50%) |
Dec 22, 2017 | 64.64 | 65.14 | 64.56 | 65.05 | 8,157,736 | +0.45(+0.69%) |
Dec 21, 2017 | 65.14 | 65.14 | 64.53 | 64.60 | 5,914,438 | -0.25(-0.39%) |
Dec 20, 2017 | 65.64 | 65.82 | 64.84 | 64.85 | 10,005,405 | -0.76(-1.16%) |
Dec 19, 2017 | 67.06 | 67.07 | 65.49 | 65.61 | 6,719,131 | -1.42(-2.13%) |
Dec 18, 2017 | 66.74 | 67.43 | 66.73 | 67.04 | 6,604,169 | +0.44(+0.66%) |
Dec 15, 2017 | 66.27 | 66.73 | 66.25 | 66.60 | 6,272,029 | +0.41(+0.63%) |
Dec 14, 2017 | 66.24 | 66.44 | 66.05 | 66.18 | 6,727,721 | -0.02(-0.02%) |
Dec 13, 2017 | 66.24 | 66.51 | 66.10 | 66.20 | 4,965,797 | +0.11(+0.17%) |
Dec 12, 2017 | 66.09 | 66.27 | 65.55 | 66.09 | 6,045,546 | +0.32(+0.49%) |
Dec 11, 2017 | 65.79 | 65.87 | 65.63 | 65.77 | 6,804,465 | -0.01(-0.01%) |
Dec 08, 2017 | 65.70 | 65.89 | 65.40 | 65.78 | 4,405,649 | +0.34(+0.51%) |
Dec 07, 2017 | 65.44 | 65.50 | 65.06 | 65.44 | 5,172,779 | +0.16(+0.25%) |
Dec 06, 2017 | 65.24 | 65.58 | 64.97 | 65.27 | 5,069,135 | -0.06(-0.10%) |
Dec 05, 2017 | 65.56 | 65.96 | 65.32 | 65.34 | 5,586,403 | -0.55(-0.83%) |
Dec 04, 2017 | 66.35 | 66.51 | 65.87 | 65.89 | 5,728,606 | -0.33(-0.50%) |