Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.42 | 61.80 | 60.94 | 60.94 | 8,065,323 | -0.15(-0.24%) |
Feb 27, 2018 | 62.45 | 62.51 | 61.08 | 61.09 | 12,577,746 | -1.31(-2.10%) |
Feb 26, 2018 | 62.49 | 62.54 | 62.03 | 62.40 | 7,277,488 | +0.22(+0.35%) |
Feb 23, 2018 | 61.49 | 62.21 | 61.26 | 62.19 | 9,471,887 | +1.04(+1.70%) |
Feb 22, 2018 | 61.15 | 10,553,337 | +0.57(+0.93%) | |||
Feb 21, 2018 | 61.59 | 62.05 | 60.57 | 60.58 | 11,799,203 | -1.02(-1.66%) |
Feb 20, 2018 | 62.09 | 62.61 | 61.58 | 61.61 | 11,106,709 | -0.77(-1.24%) |
Feb 16, 2018 | 62.38 | 62.38 | 62.38 | 0 | +0.52(+0.85%) | |
Feb 15, 2018 | 61.41 | 62.00 | 61.19 | 61.85 | 11,773,115 | +0.61(+0.99%) |
Feb 14, 2018 | 61.15 | 61.59 | 60.35 | 61.25 | 13,318,421 | -0.30(-0.49%) |
Feb 13, 2018 | 61.04 | 61.73 | 60.69 | 61.55 | 10,251,990 | +0.47(+0.76%) |
Feb 12, 2018 | 61.22 | 61.41 | 59.59 | 61.08 | 16,241,652 | +0.18(+0.30%) |
Feb 09, 2018 | 60.04 | 61.42 | 59.22 | 60.90 | 18,041,280 | +1.24(+2.08%) |
Feb 08, 2018 | 61.34 | 61.90 | 59.64 | 59.66 | 21,776,352 | -1.81(-2.95%) |
Feb 07, 2018 | 61.57 | 62.10 | 61.44 | 61.47 | 11,584,013 | -0.24(-0.39%) |
Feb 06, 2018 | 60.97 | 62.10 | 60.44 | 61.71 | 20,951,234 | -0.87(-1.39%) |
Feb 05, 2018 | 63.33 | 63.62 | 61.67 | 62.59 | 9,648,956 | -0.96(-1.50%) |
Feb 02, 2018 | 63.73 | 64.00 | 63.13 | 63.54 | 11,785,965 | -0.66(-1.02%) |
Feb 01, 2018 | 65.15 | 65.60 | 64.14 | 64.20 | 13,777,846 | -1.09(-1.67%) |
Jan 31, 2018 | 64.53 | 65.34 | 64.28 | 65.29 | 14,761,152 | +1.01(+1.58%) |
Jan 30, 2018 | 64.36 | 64.56 | 64.11 | 64.27 | 7,063,534 | -0.35(-0.54%) |
Jan 29, 2018 | 65.22 | 65.39 | 64.60 | 64.62 | 7,333,043 | -0.84(-1.28%) |
Jan 26, 2018 | 65.55 | 65.64 | 65.04 | 65.46 | 8,181,499 | +0.02(+0.04%) |
Jan 25, 2018 | 65.49 | 65.61 | 65.12 | 65.44 | 6,666,511 | -0.12(-0.19%) |
Jan 24, 2018 | 65.57 | 65.87 | 65.31 | 65.56 | 9,235,554 | -0.23(-0.35%) |
Jan 23, 2018 | 65.07 | 65.81 | 65.07 | 65.79 | 9,126,788 | +0.90(+1.38%) |
Jan 22, 2018 | 64.43 | 64.95 | 64.36 | 64.90 | 12,250,925 | +0.52(+0.81%) |
Jan 19, 2018 | 64.02 | 64.39 | 63.84 | 64.37 | 8,193,337 | +0.42(+0.65%) |
Jan 18, 2018 | 64.41 | 64.52 | 63.85 | 63.96 | 6,246,261 | -0.63(-0.98%) |
Jan 17, 2018 | 64.36 | 64.71 | 64.15 | 64.59 | 6,201,075 | +0.46(+0.71%) |
Jan 16, 2018 | 64.21 | 64.83 | 64.11 | 64.13 | 12,014,450 | +0.17(+0.27%) |
Jan 12, 2018 | 63.96 | 63.96 | 63.96 | 0 | -0.52(-0.81%) | |
Jan 11, 2018 | 64.88 | 65.00 | 64.31 | 64.48 | 6,016,718 | -0.22(-0.35%) |
Jan 10, 2018 | 65.24 | 65.33 | 64.39 | 64.70 | 10,750,010 | -0.80(-1.22%) |
Jan 09, 2018 | 66.31 | 66.42 | 65.50 | 65.50 | 12,562,565 | -0.76(-1.15%) |
Jan 08, 2018 | 65.98 | 66.40 | 65.91 | 66.27 | 5,723,697 | +0.37(+0.57%) |
Jan 05, 2018 | 66.03 | 66.03 | 65.73 | 65.89 | 11,588,063 | +0.07(+0.10%) |
Jan 04, 2018 | 66.93 | 66.94 | 65.81 | 65.83 | 14,653,910 | -1.05(-1.57%) |
Jan 03, 2018 | 67.07 | 67.18 | 66.71 | 66.87 | 5,566,115 | -0.11(-0.16%) |
Jan 02, 2018 | 67.37 | 67.47 | 67.11 | 66.98 | 8,533,401 | -0.34(-0.51%) |
Dec 29, 2017 | 67.32 | 67.32 | 67.32 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 66.97 | 67.34 | 66.77 | 67.31 | 8,140,258 | +0.39(+0.58%) |
Dec 27, 2017 | 66.78 | 67.07 | 66.68 | 66.92 | 7,958,024 | +0.24(+0.36%) |
Dec 26, 2017 | 66.32 | 66.85 | 66.26 | 66.67 | 5,972,329 | +0.32(+0.49%) |
Dec 22, 2017 | 66.17 | 66.45 | 65.93 | 66.35 | 5,965,774 | +0.42(+0.63%) |
Dec 21, 2017 | 66.40 | 66.42 | 65.89 | 65.93 | 9,060,276 | -0.24(-0.36%) |
Dec 20, 2017 | 66.81 | 66.99 | 66.16 | 66.18 | 9,662,532 | -0.70(-1.04%) |
Dec 19, 2017 | 68.28 | 68.37 | 66.77 | 66.87 | 14,326,670 | -1.31(-1.93%) |
Dec 18, 2017 | 67.83 | 68.47 | 67.83 | 68.19 | 8,146,844 | +0.38(+0.56%) |
Dec 15, 2017 | 67.62 | 67.96 | 67.61 | 67.81 | 9,585,775 | +0.28(+0.41%) |
Dec 14, 2017 | 67.57 | 67.78 | 67.29 | 67.53 | 7,118,065 | -0.04(-0.06%) |
Dec 13, 2017 | 67.49 | 67.87 | 67.46 | 67.57 | 7,843,923 | +0.14(+0.21%) |
Dec 12, 2017 | 67.33 | 67.60 | 66.97 | 67.43 | 8,073,459 | +0.27(+0.40%) |
Dec 11, 2017 | 67.08 | 67.18 | 66.90 | 67.16 | 4,864,747 | +0.07(+0.11%) |
Dec 08, 2017 | 67.07 | 67.21 | 66.85 | 67.08 | 4,793,599 | +0.22(+0.33%) |
Dec 07, 2017 | 66.76 | 66.97 | 66.45 | 66.86 | 7,290,445 | +0.27(+0.41%) |
Dec 06, 2017 | 66.71 | 66.71 | 66.32 | 66.59 | 4,636,766 | -0.02(-0.04%) |
Dec 05, 2017 | 67.00 | 67.12 | 66.61 | 66.62 | 11,556,701 | -0.39(-0.59%) |
Dec 04, 2017 | 67.61 | 67.85 | 66.98 | 67.01 | 11,048,371 | -0.52(-0.77%) |