Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.37 | 60.61 | 59.54 | 59.54 | 2,263,354 | -0.61(-1.02%) |
Feb 27, 2018 | 61.26 | 61.52 | 60.14 | 60.15 | 3,041,060 | -1.03(-1.69%) |
Feb 26, 2018 | 61.76 | 62.04 | 61.07 | 61.18 | 2,232,502 | -0.53(-0.86%) |
Feb 23, 2018 | 60.31 | 61.78 | 60.23 | 61.71 | 1,789,136 | +1.46(+2.43%) |
Feb 22, 2018 | 60.25 | 2,335,229 | +0.25(+0.42%) | |||
Feb 21, 2018 | 60.74 | 61.27 | 59.99 | 60.00 | 2,779,939 | -0.71(-1.17%) |
Feb 20, 2018 | 61.67 | 61.95 | 60.33 | 60.70 | 3,159,947 | -1.12(-1.81%) |
Feb 16, 2018 | 61.83 | 61.83 | 61.83 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 60.33 | 61.40 | 60.15 | 61.30 | 2,657,447 | +0.97(+1.61%) |
Feb 14, 2018 | 60.66 | 60.95 | 60.22 | 60.33 | 3,554,067 | -0.91(-1.48%) |
Feb 13, 2018 | 60.74 | 61.37 | 60.24 | 61.24 | 2,734,359 | +0.27(+0.45%) |
Feb 12, 2018 | 60.66 | 61.28 | 60.15 | 60.96 | 3,100,610 | +0.40(+0.66%) |
Feb 09, 2018 | 59.03 | 61.04 | 59.02 | 60.56 | 3,540,772 | +1.70(+2.89%) |
Feb 08, 2018 | 59.23 | 60.42 | 58.88 | 58.86 | 3,836,413 | -0.42(-0.70%) |
Feb 07, 2018 | 59.69 | 60.34 | 59.27 | 59.28 | 3,332,838 | -0.49(-0.82%) |
Feb 06, 2018 | 59.94 | 60.43 | 58.73 | 59.77 | 4,106,332 | -1.35(-2.20%) |
Feb 05, 2018 | 61.34 | 61.75 | 60.61 | 61.11 | 3,721,817 | -0.29(-0.47%) |
Feb 02, 2018 | 61.81 | 62.25 | 61.35 | 61.40 | 3,328,491 | -0.62(-1.00%) |
Feb 01, 2018 | 63.32 | 63.45 | 61.88 | 62.03 | 3,707,769 | -1.27(-2.00%) |
Jan 31, 2018 | 62.77 | 63.33 | 62.25 | 63.29 | 4,450,548 | +0.61(+0.97%) |
Jan 30, 2018 | 62.36 | 62.94 | 62.26 | 62.69 | 2,643,856 | +0.36(+0.58%) |
Jan 29, 2018 | 62.45 | 63.03 | 62.31 | 62.33 | 4,224,862 | -1.00(-1.58%) |
Jan 26, 2018 | 63.41 | 63.49 | 62.46 | 63.33 | 3,180,682 | +0.02(+0.02%) |
Jan 25, 2018 | 62.55 | 63.41 | 62.55 | 63.31 | 3,463,574 | +0.76(+1.21%) |
Jan 24, 2018 | 62.64 | 62.73 | 62.28 | 62.55 | 2,246,873 | -0.19(-0.30%) |
Jan 23, 2018 | 61.97 | 63.12 | 61.97 | 62.74 | 2,623,019 | +0.89(+1.44%) |
Jan 22, 2018 | 61.89 | 62.53 | 61.73 | 61.85 | 3,930,171 | +0.20(+0.33%) |
Jan 19, 2018 | 61.78 | 62.17 | 61.51 | 61.65 | 3,280,878 | -0.01(-0.01%) |
Jan 18, 2018 | 62.14 | 62.27 | 61.25 | 61.66 | 3,158,223 | -0.78(-1.25%) |
Jan 17, 2018 | 62.40 | 62.65 | 62.10 | 62.44 | 2,477,859 | +0.20(+0.32%) |
Jan 16, 2018 | 62.74 | 62.90 | 61.88 | 62.24 | 3,490,960 | -0.37(-0.59%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | -0.71(-1.12%) | |
Jan 11, 2018 | 63.83 | 64.02 | 63.07 | 63.32 | 1,922,638 | -0.42(-0.66%) |
Jan 10, 2018 | 63.57 | 63.74 | 1,855,138 | -0.86(-1.33%) | ||
Jan 09, 2018 | 65.11 | 65.21 | 64.34 | 64.59 | 2,174,152 | -0.69(-1.06%) |
Jan 08, 2018 | 64.48 | 65.30 | 64.26 | 65.29 | 2,346,381 | +0.91(+1.41%) |
Jan 05, 2018 | 64.67 | 64.74 | 63.82 | 64.38 | 2,220,155 | -0.06(-0.10%) |
Jan 04, 2018 | 65.11 | 65.23 | 64.21 | 64.44 | 2,907,109 | -0.76(-1.17%) |
Jan 03, 2018 | 65.69 | 66.15 | 64.95 | 65.21 | 2,392,353 | -0.62(-0.95%) |
Jan 02, 2018 | 66.75 | 66.90 | 65.55 | 65.83 | 2,537,037 | -1.08(-1.61%) |
Dec 29, 2017 | 66.91 | 66.91 | 66.91 | 0 | -0.11(-0.16%) | |
Dec 28, 2017 | 66.81 | 67.04 | 66.74 | 67.02 | 1,035,486 | +0.34(+0.51%) |
Dec 27, 2017 | 66.52 | 66.76 | 66.37 | 66.68 | 943,723 | +0.36(+0.55%) |
Dec 26, 2017 | 66.77 | 67.04 | 66.30 | 66.32 | 890,645 | -0.43(-0.65%) |
Dec 22, 2017 | 66.95 | 67.06 | 66.69 | 66.75 | 1,229,921 | -0.03(-0.05%) |
Dec 21, 2017 | 66.71 | 67.09 | 66.43 | 66.78 | 1,855,359 | -0.09(-0.14%) |
Dec 20, 2017 | 67.34 | 67.63 | 66.85 | 66.88 | 1,579,650 | -0.51(-0.76%) |
Dec 19, 2017 | 68.78 | 68.89 | 67.35 | 67.39 | 1,796,490 | -1.39(-2.02%) |
Dec 18, 2017 | 69.48 | 69.52 | 68.59 | 68.78 | 2,781,063 | -0.72(-1.04%) |
Dec 15, 2017 | 69.19 | 69.80 | 69.15 | 69.50 | 4,564,675 | +0.51(+0.74%) |
Dec 14, 2017 | 69.28 | 69.46 | 68.47 | 68.99 | 2,022,911 | -0.31(-0.44%) |
Dec 13, 2017 | 69.67 | 69.94 | 69.08 | 69.30 | 2,674,046 | -0.09(-0.12%) |
Dec 12, 2017 | 69.38 | 70.61 | 69.34 | 69.38 | 2,196,206 | -1.24(-1.75%) |
Dec 11, 2017 | 69.93 | 70.65 | 69.68 | 70.62 | 2,442,593 | +0.58(+0.83%) |
Dec 08, 2017 | 69.55 | 70.06 | 69.37 | 70.04 | 2,067,857 | +0.34(+0.49%) |
Dec 07, 2017 | 69.73 | 69.73 | 69.26 | 69.70 | 1,406,070 | +0.02(+0.02%) |
Dec 06, 2017 | 69.49 | 69.82 | 69.30 | 69.68 | 1,382,112 | +0.35(+0.51%) |
Dec 05, 2017 | 69.84 | 69.84 | 68.76 | 69.33 | 2,726,061 | -0.36(-0.52%) |
Dec 04, 2017 | 69.85 | 70.03 | 69.55 | 69.69 | 1,745,152 | -0.27(-0.38%) |