Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.43 | 60.48 | 59.29 | 59.29 | 4,385,902 | -0.82(-1.36%) |
Feb 27, 2018 | 61.19 | 61.28 | 60.11 | 60.11 | 3,572,517 | -0.99(-1.62%) |
Feb 26, 2018 | 60.84 | 61.15 | 60.60 | 61.09 | 3,309,152 | +0.66(+1.10%) |
Feb 23, 2018 | 59.97 | 60.43 | 59.66 | 60.43 | 2,790,155 | +0.78(+1.31%) |
Feb 22, 2018 | 59.65 | 3,591,259 | +0.21(+0.36%) | |||
Feb 21, 2018 | 60.16 | 60.56 | 59.44 | 59.44 | 3,191,683 | -0.77(-1.27%) |
Feb 20, 2018 | 61.01 | 60.00 | 60.20 | 3,509,270 | -1.23(-2.00%) | |
Feb 16, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.21(+0.34%) | |
Feb 15, 2018 | 60.02 | 61.22 | 59.75 | 61.22 | 4,092,845 | +1.38(+2.30%) |
Feb 14, 2018 | 59.99 | 60.20 | 59.32 | 59.85 | 4,163,619 | -0.58(-0.97%) |
Feb 13, 2018 | 60.56 | 60.43 | 3,924,232 | +0.09(+0.16%) | ||
Feb 12, 2018 | 60.18 | 60.92 | 59.95 | 60.34 | 4,022,090 | +0.37(+0.62%) |
Feb 09, 2018 | 59.78 | 60.23 | 58.88 | 59.97 | 7,093,190 | +0.70(+1.17%) |
Feb 08, 2018 | 60.32 | 60.42 | 59.26 | 59.27 | 5,670,840 | -1.05(-1.74%) |
Feb 07, 2018 | 60.52 | 61.07 | 60.19 | 60.32 | 5,133,711 | -0.21(-0.34%) |
Feb 06, 2018 | 59.40 | 61.07 | 58.62 | 60.53 | 7,896,130 | -0.12(-0.20%) |
Feb 05, 2018 | 62.19 | 62.74 | 60.33 | 60.65 | 7,294,427 | -1.62(-2.60%) |
Feb 02, 2018 | 62.75 | 62.88 | 62.14 | 62.26 | 5,968,162 | -0.77(-1.23%) |
Feb 01, 2018 | 63.90 | 64.16 | 62.91 | 63.04 | 4,531,556 | -0.78(-1.23%) |
Jan 31, 2018 | 64.28 | 64.28 | 62.87 | 63.82 | 6,350,154 | -0.37(-0.58%) |
Jan 30, 2018 | 63.42 | 64.26 | 63.14 | 64.19 | 7,011,618 | +0.76(+1.19%) |
Jan 29, 2018 | 63.11 | 63.96 | 62.61 | 63.43 | 10,046,054 | +0.20(+0.31%) |
Jan 26, 2018 | 63.48 | 63.86 | 62.28 | 63.24 | 15,311,533 | -3.22(-4.85%) |
Jan 25, 2018 | 66.25 | 66.50 | 65.87 | 66.46 | 4,928,881 | +0.44(+0.66%) |
Jan 24, 2018 | 66.18 | 66.32 | 65.72 | 66.02 | 4,159,088 | -0.09(-0.13%) |
Jan 23, 2018 | 66.19 | 66.34 | 65.65 | 66.11 | 3,834,291 | -0.41(-0.62%) |
Jan 22, 2018 | 66.08 | 66.67 | 65.88 | 66.52 | 3,285,912 | +0.24(+0.36%) |
Jan 19, 2018 | 65.82 | 66.63 | 65.68 | 66.28 | 5,239,239 | +0.74(+1.14%) |
Jan 18, 2018 | 65.61 | 66.10 | 65.29 | 65.53 | 4,724,085 | -0.04(-0.07%) |
Jan 17, 2018 | 64.84 | 65.95 | 64.71 | 65.58 | 4,040,170 | +1.08(+1.67%) |
Jan 16, 2018 | 64.09 | 64.77 | 63.79 | 64.50 | 5,355,287 | +0.68(+1.07%) |
Jan 12, 2018 | 63.82 | 63.82 | 63.82 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 64.11 | 64.13 | 63.61 | 63.76 | 2,347,220 | -0.23(-0.36%) |
Jan 10, 2018 | 63.70 | 63.99 | 3,669,656 | -0.70(-1.08%) | ||
Jan 09, 2018 | 64.64 | 64.88 | 64.35 | 64.69 | 2,944,829 | +0.09(+0.15%) |
Jan 08, 2018 | 64.28 | 64.68 | 64.14 | 64.59 | 1,975,244 | +0.09(+0.15%) |
Jan 05, 2018 | 64.57 | 64.64 | 64.26 | 64.50 | 3,335,839 | +0.08(+0.12%) |
Jan 04, 2018 | 64.18 | 64.96 | 64.12 | 64.42 | 2,925,254 | +0.41(+0.64%) |
Jan 03, 2018 | 64.23 | 64.76 | 63.85 | 64.01 | 3,870,667 | -0.25(-0.39%) |
Jan 02, 2018 | 64.51 | 65.00 | 64.33 | 64.26 | 5,089,387 | -0.27(-0.41%) |
Dec 29, 2017 | 64.53 | 64.53 | 64.53 | 0 | +0.27(+0.41%) | |
Dec 28, 2017 | 64.47 | 64.60 | 64.12 | 64.26 | 1,761,148 | -0.20(-0.31%) |
Dec 27, 2017 | 64.64 | 64.74 | 64.40 | 64.46 | 1,434,872 | -0.09(-0.15%) |
Dec 26, 2017 | 64.27 | 64.76 | 64.14 | 64.55 | 1,419,659 | +0.28(+0.44%) |
Dec 22, 2017 | 64.13 | 64.39 | 63.92 | 64.27 | 2,556,349 | +0.42(+0.66%) |
Dec 21, 2017 | 63.99 | 64.22 | 63.78 | 63.85 | 2,241,089 | +0.12(+0.19%) |
Dec 20, 2017 | 64.39 | 64.43 | 63.62 | 63.73 | 4,408,731 | -0.28(-0.44%) |
Dec 19, 2017 | 63.88 | 64.57 | 63.85 | 64.01 | 4,905,431 | +0.74(+1.16%) |
Dec 18, 2017 | 63.41 | 63.94 | 63.27 | 63.28 | 3,802,990 | -0.05(-0.08%) |
Dec 15, 2017 | 63.16 | 63.85 | 63.13 | 63.33 | 5,197,167 | +0.69(+1.11%) |
Dec 14, 2017 | 62.73 | 62.86 | 62.44 | 62.64 | 2,184,213 | -0.09(-0.15%) |
Dec 13, 2017 | 62.16 | 63.11 | 62.12 | 62.73 | 4,115,984 | +0.74(+1.19%) |
Dec 12, 2017 | 61.99 | 62.57 | 61.93 | 61.99 | 3,854,772 | -0.58(-0.93%) |
Dec 11, 2017 | 62.55 | 62.67 | 61.99 | 62.58 | 5,183,009 | -0.13(-0.20%) |
Dec 08, 2017 | 62.57 | 62.73 | 62.17 | 62.70 | 3,564,015 | +0.10(+0.16%) |
Dec 07, 2017 | 63.23 | 63.47 | 62.55 | 62.60 | 4,322,052 | -0.90(-1.41%) |
Dec 06, 2017 | 63.59 | 63.93 | 63.39 | 63.50 | 3,152,472 | -0.29(-0.46%) |
Dec 05, 2017 | 63.82 | 63.99 | 63.29 | 63.79 | 4,049,529 | +0.06(+0.09%) |
Dec 04, 2017 | 62.51 | 63.82 | 62.48 | 63.73 | 4,227,972 | +1.27(+2.03%) |