Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.75 | 61.75 | 60.70 | 60.70 | 23,703 | -0.70(-1.14%) |
Feb 27, 2018 | 62.49 | 62.51 | 61.40 | 61.40 | 20,221 | -0.83(-1.33%) |
Feb 26, 2018 | 62.15 | 62.27 | 61.72 | 62.23 | 39,579 | +0.32(+0.51%) |
Feb 23, 2018 | 61.41 | 61.91 | 61.27 | 61.91 | 18,723 | +0.81(+1.33%) |
Feb 22, 2018 | 61.47 | 61.72 | 61.08 | 61.10 | 45,427 | -0.36(-0.58%) |
Feb 21, 2018 | 61.48 | 62.28 | 61.18 | 61.46 | 34,249 | +0.06(+0.09%) |
Feb 20, 2018 | 61.46 | 62.04 | 61.32 | 61.40 | 20,752 | -0.58(-0.93%) |
Feb 16, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.16(+0.26%) | |
Feb 15, 2018 | 62.07 | 62.07 | 61.20 | 61.82 | 35,539 | +0.54(+0.89%) |
Feb 14, 2018 | 59.69 | 61.33 | 59.69 | 61.27 | 40,748 | +1.24(+2.06%) |
Feb 13, 2018 | 59.48 | 60.04 | 59.38 | 60.04 | 20,865 | +0.13(+0.22%) |
Feb 12, 2018 | 59.60 | 60.14 | 59.01 | 59.91 | 21,629 | +0.76(+1.29%) |
Feb 09, 2018 | 59.22 | 59.49 | 57.41 | 59.14 | 101,038 | +0.61(+1.05%) |
Feb 08, 2018 | 60.68 | 60.68 | 58.53 | 58.53 | 30,226 | -1.99(-3.28%) |
Feb 07, 2018 | 60.53 | 61.19 | 60.51 | 60.51 | 37,312 | -0.07(-0.12%) |
Feb 06, 2018 | 58.71 | 60.77 | 57.90 | 60.59 | 180,747 | -0.17(-0.28%) |
Feb 05, 2018 | 61.52 | 61.52 | 59.83 | 60.76 | 37,336 | -1.42(-2.28%) |
Feb 02, 2018 | 62.98 | 63.00 | 62.00 | 62.17 | 48,629 | -1.17(-1.85%) |
Feb 01, 2018 | 62.97 | 63.58 | 62.97 | 63.35 | 24,704 | +0.09(+0.13%) |
Jan 31, 2018 | 63.87 | 63.87 | 63.08 | 63.26 | 39,699 | -0.16(-0.25%) |
Jan 30, 2018 | 63.57 | 63.57 | 63.38 | 63.42 | 38,912 | -0.72(-1.12%) |
Jan 29, 2018 | 64.48 | 64.68 | 64.09 | 64.14 | 28,326 | -0.50(-0.78%) |
Jan 26, 2018 | 64.48 | 64.67 | 64.22 | 64.64 | 68,487 | +0.34(+0.52%) |
Jan 25, 2018 | 64.49 | 64.68 | 64.06 | 64.31 | 49,193 | -0.02(-0.03%) |
Jan 24, 2018 | 64.77 | 64.95 | 64.05 | 64.33 | 56,898 | -0.33(-0.51%) |
Jan 23, 2018 | 64.42 | 64.70 | 64.23 | 64.65 | 24,586 | +0.24(+0.38%) |
Jan 22, 2018 | 64.09 | 64.44 | 63.98 | 64.41 | 37,733 | +0.34(+0.52%) |
Jan 19, 2018 | 63.51 | 64.08 | 63.48 | 64.08 | 38,892 | +0.74(+1.16%) |
Jan 18, 2018 | 63.53 | 63.60 | 63.28 | 63.34 | 45,731 | -0.23(-0.37%) |
Jan 17, 2018 | 63.35 | 63.71 | 63.06 | 63.57 | 48,720 | +0.61(+0.96%) |
Jan 16, 2018 | 63.91 | 64.01 | 62.92 | 62.97 | 73,862 | -0.62(-0.97%) |
Jan 12, 2018 | 63.58 | 63.58 | 63.58 | 0 | +0.21(+0.34%) | |
Jan 11, 2018 | 62.62 | 63.38 | 62.62 | 63.37 | 47,130 | +0.95(+1.52%) |
Jan 10, 2018 | 62.43 | 62.62 | 62.28 | 62.42 | 77,555 | -0.26(-0.42%) |
Jan 09, 2018 | 62.86 | 63.07 | 62.57 | 62.68 | 43,791 | +0.01(+0.01%) |
Jan 08, 2018 | 62.39 | 62.82 | 62.21 | 62.67 | 158,249 | +0.19(+0.30%) |
Jan 05, 2018 | 62.29 | 62.48 | 62.24 | 62.48 | 29,880 | +0.28(+0.45%) |
Jan 04, 2018 | 62.20 | 62.37 | 62.09 | 62.20 | 112,158 | +0.25(+0.40%) |
Jan 03, 2018 | 61.74 | 62.10 | 61.74 | 61.95 | 42,229 | +0.10(+0.17%) |
Jan 02, 2018 | 61.66 | 61.87 | 61.66 | 61.85 | 586,838 | +0.57(+0.93%) |
Dec 29, 2017 | 61.28 | 61.28 | 61.28 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 61.60 | 61.66 | 61.35 | 61.58 | 18,195 | +0.18(+0.29%) |
Dec 27, 2017 | 61.55 | 61.68 | 61.24 | 61.40 | 19,083 | -0.11(-0.18%) |
Dec 26, 2017 | 61.47 | 61.58 | 61.41 | 61.51 | 9,965 | +0.18(+0.29%) |
Dec 22, 2017 | 61.32 | 61.48 | 61.15 | 61.33 | 23,193 | -0.07(-0.12%) |
Dec 21, 2017 | 61.44 | 61.57 | 61.31 | 61.41 | 21,488 | +0.12(+0.20%) |
Dec 20, 2017 | 61.38 | 61.41 | 61.03 | 61.29 | 22,386 | +0.20(+0.32%) |
Dec 19, 2017 | 61.38 | 61.45 | 60.99 | 61.09 | 22,811 | -0.20(-0.33%) |
Dec 18, 2017 | 61.06 | 61.34 | 61.06 | 61.30 | 25,946 | +0.79(+1.30%) |
Dec 15, 2017 | 60.12 | 60.85 | 59.94 | 60.51 | 39,566 | +0.58(+0.96%) |
Dec 14, 2017 | 60.59 | 60.59 | 59.88 | 59.93 | 29,947 | -0.49(-0.81%) |
Dec 13, 2017 | 60.54 | 60.72 | 60.42 | 60.42 | 23,846 | +0.03(+0.05%) |
Dec 12, 2017 | 60.80 | 60.82 | 60.40 | 60.40 | 30,974 | -0.22(-0.37%) |
Dec 11, 2017 | 60.88 | 60.88 | 60.58 | 60.62 | 30,734 | -0.10(-0.17%) |
Dec 08, 2017 | 60.86 | 60.90 | 60.58 | 60.72 | 26,940 | +0.16(+0.26%) |
Dec 07, 2017 | 60.09 | 60.67 | 60.06 | 60.56 | 55,802 | +0.58(+0.96%) |
Dec 06, 2017 | 60.13 | 60.25 | 59.95 | 59.99 | 25,537 | -0.23(-0.39%) |
Dec 05, 2017 | 60.75 | 60.87 | 60.22 | 60.22 | 16,321 | -0.52(-0.86%) |
Dec 04, 2017 | 61.42 | 61.42 | 60.74 | 60.74 | 16,722 | -0.08(-0.14%) |