Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.27 | 62.28 | 60.26 | 60.28 | 5,727,588 | -1.72(-2.78%) |
Feb 27, 2018 | 62.33 | 63.14 | 62.00 | 62.00 | 4,072,399 | -0.37(-0.60%) |
Feb 26, 2018 | 61.80 | 62.45 | 61.32 | 62.38 | 4,575,226 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.45 | 61.24 | 2,241,675 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,921,098 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.33 | 61.56 | 60.27 | 60.92 | 5,149,295 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.29 | 4,594,042 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.02 | 61.57 | 59.88 | 60.65 | 4,821,061 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.75 | 60.08 | 5,934,620 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.49 | 59.30 | 4,197,405 | +0.06(+0.10%) |
Feb 12, 2018 | 58.73 | 59.87 | 58.59 | 59.24 | 6,157,421 | +1.04(+1.80%) |
Feb 09, 2018 | 56.87 | 58.78 | 55.95 | 58.19 | 7,096,694 | +2.25(+4.02%) |
Feb 08, 2018 | 58.10 | 58.24 | 55.91 | 55.95 | 5,162,967 | -2.16(-3.71%) |
Feb 07, 2018 | 58.48 | 58.57 | 57.91 | 58.10 | 4,801,744 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.14 | 55.61 | 58.35 | 8,688,466 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.00 | 57.55 | 58.32 | 3,383,422 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.95 | 59.41 | 59.46 | 5,759,869 | -1.69(-2.77%) |
Feb 01, 2018 | 60.18 | 61.59 | 58.75 | 61.15 | 3,584,822 | +0.29(+0.48%) |
Jan 31, 2018 | 61.46 | 61.71 | 60.69 | 60.86 | 6,478,133 | -0.20(-0.33%) |
Jan 30, 2018 | 61.03 | 61.24 | 61.00 | 61.06 | 2,743,589 | -0.44(-0.71%) |
Jan 29, 2018 | 62.07 | 62.24 | 61.43 | 61.50 | 2,535,607 | -0.89(-1.43%) |
Jan 26, 2018 | 61.42 | 62.39 | 61.24 | 62.39 | 4,257,867 | +1.15(+1.88%) |
Jan 25, 2018 | 61.57 | 61.67 | 60.49 | 61.24 | 3,909,208 | +0.04(+0.07%) |
Jan 24, 2018 | 61.96 | 62.10 | 60.80 | 61.19 | 3,898,093 | -0.41(-0.67%) |
Jan 23, 2018 | 61.79 | 62.22 | 61.51 | 61.61 | 3,803,378 | -0.12(-0.19%) |
Jan 22, 2018 | 61.46 | 61.74 | 60.96 | 61.73 | 4,179,567 | +0.10(+0.16%) |
Jan 19, 2018 | 62.04 | 62.18 | 61.40 | 61.62 | 4,199,477 | -0.26(-0.42%) |
Jan 18, 2018 | 61.91 | 62.31 | 61.51 | 61.88 | 2,796,485 | +0.32(+0.52%) |
Jan 17, 2018 | 61.55 | 62.16 | 61.41 | 61.56 | 3,888,361 | +0.20(+0.33%) |
Jan 16, 2018 | 61.83 | 62.25 | 60.76 | 61.36 | 4,627,730 | -0.91(-1.46%) |
Jan 12, 2018 | 62.27 | 62.27 | 62.27 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.40 | 62.26 | 61.05 | 62.25 | 3,462,554 | +1.09(+1.78%) |
Jan 10, 2018 | 60.44 | 61.25 | 60.41 | 61.16 | 2,861,967 | +0.23(+0.37%) |
Jan 09, 2018 | 61.02 | 61.16 | 60.57 | 60.93 | 3,997,038 | +0.10(+0.17%) |
Jan 08, 2018 | 61.03 | 61.03 | 60.39 | 60.83 | 2,771,137 | -0.19(-0.32%) |
Jan 05, 2018 | 60.46 | 61.06 | 59.99 | 61.03 | 3,701,642 | +0.79(+1.31%) |
Jan 04, 2018 | 60.24 | 60.50 | 60.00 | 60.23 | 3,330,829 | +0.08(+0.14%) |
Jan 03, 2018 | 59.58 | 60.21 | 59.16 | 60.15 | 3,927,122 | +0.55(+0.92%) |
Jan 02, 2018 | 59.03 | 59.62 | 58.73 | 59.60 | 3,663,317 | +0.88(+1.51%) |
Dec 29, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.86 | 58.98 | 58.59 | 58.96 | 1,724,486 | +0.19(+0.33%) |
Dec 27, 2017 | 58.77 | 58.79 | 58.47 | 58.77 | 1,238,445 | +0.19(+0.32%) |
Dec 26, 2017 | 58.73 | 58.78 | 58.44 | 58.58 | 1,189,489 | -0.11(-0.19%) |
Dec 22, 2017 | 58.73 | 58.84 | 58.30 | 58.69 | 2,124,770 | +0.07(+0.11%) |
Dec 21, 2017 | 58.35 | 58.81 | 57.98 | 58.62 | 3,163,887 | +0.52(+0.90%) |
Dec 20, 2017 | 58.14 | 58.76 | 57.87 | 58.10 | 6,061,540 | +0.35(+0.61%) |
Dec 19, 2017 | 57.68 | 57.94 | 57.42 | 57.75 | 4,146,801 | +0.15(+0.26%) |
Dec 18, 2017 | 57.11 | 58.03 | 56.88 | 57.60 | 4,735,025 | +0.93(+1.64%) |
Dec 15, 2017 | 56.45 | 56.90 | 56.24 | 56.67 | 5,206,880 | +0.63(+1.13%) |
Dec 14, 2017 | 56.81 | 57.15 | 56.03 | 56.04 | 3,427,365 | -0.58(-1.03%) |
Dec 13, 2017 | 56.37 | 56.91 | 56.29 | 56.62 | 3,924,795 | +0.45(+0.79%) |
Dec 12, 2017 | 56.20 | 56.48 | 55.84 | 56.17 | 3,271,508 | +0.22(+0.39%) |
Dec 11, 2017 | 55.91 | 56.37 | 55.86 | 55.95 | 2,720,248 | -0.12(-0.21%) |
Dec 08, 2017 | 55.46 | 56.26 | 55.26 | 56.07 | 4,716,533 | +0.65(+1.17%) |
Dec 07, 2017 | 54.65 | 55.44 | 54.50 | 55.42 | 4,050,374 | +0.88(+1.62%) |
Dec 06, 2017 | 54.46 | 55.09 | 54.39 | 54.54 | 3,574,569 | +0.04(+0.08%) |
Dec 05, 2017 | 54.63 | 55.04 | 54.42 | 54.50 | 3,330,507 | -0.35(-0.65%) |
Dec 04, 2017 | 55.06 | 55.68 | 54.83 | 54.85 | 5,377,532 | +0.35(+0.63%) |