Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.79 | 60.65 | 59.24 | 59.88 | 4,227,141 | +0.66(+1.12%) |
Feb 27, 2018 | 60.30 | 60.43 | 59.21 | 59.22 | 4,297,235 | -1.16(-1.91%) |
Feb 26, 2018 | 59.28 | 60.41 | 58.03 | 60.37 | 4,526,640 | +1.04(+1.75%) |
Feb 23, 2018 | 58.67 | 59.35 | 57.93 | 59.33 | 4,129,552 | +1.31(+2.26%) |
Feb 22, 2018 | 59.03 | 59.26 | 57.88 | 58.02 | 3,103,795 | -0.68(-1.16%) |
Feb 21, 2018 | 60.35 | 60.35 | 58.67 | 58.70 | 3,010,828 | -1.08(-1.80%) |
Feb 20, 2018 | 59.28 | 60.10 | 58.94 | 59.78 | 3,096,376 | +0.44(+0.75%) |
Feb 16, 2018 | 59.33 | 59.33 | 59.33 | 0 | -0.38(-0.63%) | |
Feb 15, 2018 | 58.60 | 59.88 | 57.55 | 59.71 | 6,289,246 | +1.80(+3.10%) |
Feb 14, 2018 | 58.09 | 56.37 | 57.91 | 6,577,989 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.98 | 57.57 | 56.53 | 56.99 | 5,436,589 | -0.42(-0.74%) |
Feb 12, 2018 | 58.94 | 59.31 | 57.37 | 57.42 | 4,875,347 | -1.07(-1.82%) |
Feb 09, 2018 | 59.37 | 59.72 | 56.95 | 58.49 | 5,213,870 | +0.32(+0.54%) |
Feb 08, 2018 | 61.75 | 58.15 | 58.17 | 8,129,408 | -3.14(-5.12%) | |
Feb 07, 2018 | 60.22 | 61.96 | 60.22 | 61.31 | 7,402,192 | +1.20(+1.99%) |
Feb 06, 2018 | 59.31 | 61.23 | 59.28 | 60.12 | 5,804,384 | -1.67(-2.71%) |
Feb 05, 2018 | 62.69 | 63.04 | 61.36 | 61.79 | 3,532,179 | -1.03(-1.65%) |
Feb 02, 2018 | 63.07 | 63.54 | 62.56 | 62.82 | 2,679,537 | -0.20(-0.31%) |
Feb 01, 2018 | 63.92 | 64.32 | 62.78 | 63.02 | 4,310,524 | -1.29(-2.01%) |
Jan 31, 2018 | 63.76 | 64.53 | 63.49 | 64.31 | 2,191,319 | +0.34(+0.53%) |
Jan 30, 2018 | 64.02 | 64.19 | 63.61 | 63.98 | 2,042,948 | +0.16(+0.25%) |
Jan 29, 2018 | 63.97 | 64.19 | 63.57 | 63.82 | 2,584,870 | -0.67(-1.04%) |
Jan 26, 2018 | 63.82 | 64.61 | 63.62 | 64.49 | 2,053,214 | +0.88(+1.38%) |
Jan 25, 2018 | 64.61 | 64.66 | 63.55 | 63.61 | 2,832,667 | -0.60(-0.94%) |
Jan 24, 2018 | 63.81 | 64.55 | 63.77 | 64.22 | 2,943,333 | +0.46(+0.73%) |
Jan 23, 2018 | 63.25 | 64.02 | 62.89 | 63.75 | 2,301,243 | +0.58(+0.92%) |
Jan 22, 2018 | 62.98 | 63.22 | 62.71 | 63.17 | 2,419,304 | +0.23(+0.36%) |
Jan 19, 2018 | 61.99 | 63.06 | 61.99 | 62.94 | 4,826,566 | +0.82(+1.32%) |
Jan 18, 2018 | 63.07 | 63.31 | 61.69 | 62.12 | 4,138,629 | -0.87(-1.38%) |
Jan 17, 2018 | 62.63 | 63.67 | 62.17 | 62.99 | 2,961,316 | +0.78(+1.25%) |
Jan 16, 2018 | 63.37 | 63.37 | 61.80 | 62.21 | 4,718,332 | -0.70(-1.12%) |
Jan 12, 2018 | 62.91 | 62.91 | 62.91 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 63.17 | 63.41 | 62.47 | 63.07 | 3,187,631 | -0.05(-0.08%) |
Jan 10, 2018 | 62.84 | 63.12 | 3,639,853 | -1.69(-2.61%) | ||
Jan 09, 2018 | 65.20 | 65.72 | 64.78 | 64.81 | 5,399,557 | +0.49(+0.77%) |
Jan 08, 2018 | 63.68 | 65.18 | 63.53 | 64.31 | 3,650,382 | +0.49(+0.77%) |
Jan 05, 2018 | 62.77 | 64.02 | 62.36 | 63.82 | 3,333,367 | +1.58(+2.54%) |
Jan 04, 2018 | 63.12 | 63.23 | 62.12 | 62.24 | 2,413,533 | -0.60(-0.96%) |
Jan 03, 2018 | 63.12 | 63.36 | 62.49 | 62.84 | 2,642,657 | -0.42(-0.67%) |
Jan 02, 2018 | 63.13 | 63.40 | 62.77 | 63.27 | 2,218,975 | +0.52(+0.83%) |
Dec 29, 2017 | 62.74 | 62.74 | 62.74 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.46 | 63.86 | 63.29 | 63.57 | 1,616,731 | +0.24(+0.37%) |
Dec 27, 2017 | 63.24 | 63.42 | 62.94 | 63.34 | 1,982,610 | +0.32(+0.50%) |
Dec 26, 2017 | 62.19 | 63.35 | 62.17 | 63.02 | 1,536,659 | +0.17(+0.27%) |
Dec 22, 2017 | 62.72 | 63.07 | 62.47 | 62.85 | 2,342,261 | +0.10(+0.16%) |
Dec 21, 2017 | 62.59 | 62.90 | 62.35 | 62.75 | 2,984,233 | +0.61(+0.99%) |
Dec 20, 2017 | 63.15 | 63.23 | 62.04 | 62.14 | 5,613,168 | -0.73(-1.16%) |
Dec 19, 2017 | 62.75 | 63.86 | 62.72 | 62.87 | 5,784,193 | +0.17(+0.27%) |
Dec 18, 2017 | 61.91 | 62.86 | 61.82 | 62.70 | 3,423,128 | +0.80(+1.29%) |
Dec 15, 2017 | 61.72 | 62.71 | 61.40 | 61.90 | 6,665,279 | +0.10(+0.16%) |
Dec 14, 2017 | 63.28 | 63.28 | 61.63 | 61.80 | 7,096,457 | -1.25(-1.99%) |
Dec 13, 2017 | 62.97 | 63.69 | 62.88 | 63.06 | 6,660,920 | +0.35(+0.55%) |
Dec 12, 2017 | 62.29 | 63.17 | 62.29 | 62.71 | 3,652,560 | +0.41(+0.65%) |
Dec 11, 2017 | 61.80 | 62.70 | 61.80 | 62.31 | 3,407,789 | +0.52(+0.85%) |
Dec 08, 2017 | 61.72 | 62.22 | 61.59 | 61.78 | 3,760,385 | +0.61(+1.00%) |
Dec 07, 2017 | 60.84 | 62.16 | 60.65 | 61.17 | 4,679,517 | -0.20(-0.32%) |
Dec 06, 2017 | 59.80 | 61.50 | 59.24 | 61.37 | 5,198,343 | +1.15(+1.90%) |
Dec 05, 2017 | 59.77 | 60.60 | 59.57 | 60.22 | 3,679,307 | +0.71(+1.20%) |
Dec 04, 2017 | 60.93 | 59.48 | 59.51 | 3,950,715 | -0.65(-1.08%) |