Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.39 | 57.65 | 56.75 | 56.85 | 12,866,971 | -0.44(-0.76%) |
Feb 27, 2018 | 58.17 | 58.47 | 57.17 | 57.28 | 8,806,711 | +0.02(+0.03%) |
Feb 26, 2018 | 57.24 | 57.47 | 56.71 | 57.27 | 9,336,696 | +0.06(+0.10%) |
Feb 23, 2018 | 57.50 | 57.73 | 56.60 | 57.21 | 6,915,984 | +0.13(+0.24%) |
Feb 22, 2018 | 56.71 | 57.07 | 11,987,126 | -0.64(-1.11%) | ||
Feb 21, 2018 | 59.25 | 59.51 | 57.68 | 57.71 | 12,656,693 | -1.59(-2.69%) |
Feb 20, 2018 | 59.80 | 59.97 | 58.52 | 59.31 | 7,643,114 | -1.04(-1.72%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +1.18(+2.00%) | |
Feb 15, 2018 | 59.25 | 59.54 | 57.99 | 59.16 | 8,065,667 | +0.59(+1.00%) |
Feb 14, 2018 | 58.47 | 58.92 | 58.38 | 58.58 | 7,835,375 | -0.27(-0.46%) |
Feb 13, 2018 | 58.85 | 10,479,869 | +0.20(+0.34%) | |||
Feb 12, 2018 | 58.83 | 59.29 | 58.33 | 58.64 | 10,653,107 | +0.40(+0.69%) |
Feb 09, 2018 | 59.60 | 59.89 | 56.50 | 58.24 | 19,918,816 | -0.97(-1.64%) |
Feb 08, 2018 | 62.11 | 63.24 | 59.17 | 59.22 | 13,960,902 | -3.19(-5.11%) |
Feb 07, 2018 | 61.98 | 63.42 | 61.75 | 62.40 | 11,448,920 | +0.28(+0.45%) |
Feb 06, 2018 | 60.85 | 62.65 | 60.24 | 62.13 | 13,392,727 | -0.21(-0.34%) |
Feb 05, 2018 | 63.21 | 64.02 | 61.94 | 62.34 | 14,523,457 | -1.83(-2.85%) |
Feb 02, 2018 | 65.77 | 65.92 | 63.44 | 64.17 | 12,385,556 | -1.96(-2.97%) |
Feb 01, 2018 | 65.72 | 66.48 | 65.13 | 66.13 | 10,901,331 | +0.08(+0.13%) |
Jan 31, 2018 | 67.65 | 68.21 | 65.50 | 66.05 | 14,859,104 | -1.26(-1.87%) |
Jan 30, 2018 | 65.88 | 67.40 | 65.73 | 67.31 | 19,678,576 | -2.89(-4.11%) |
Jan 29, 2018 | 68.83 | 70.40 | 68.62 | 70.19 | 9,974,937 | +1.36(+1.98%) |
Jan 26, 2018 | 68.52 | 68.83 | 67.92 | 68.83 | 7,009,433 | +0.36(+0.53%) |
Jan 25, 2018 | 68.24 | 68.82 | 67.78 | 68.47 | 7,574,033 | +0.55(+0.82%) |
Jan 24, 2018 | 67.78 | 68.15 | 67.44 | 67.92 | 8,708,000 | +0.40(+0.60%) |
Jan 23, 2018 | 67.55 | 67.73 | 66.89 | 67.52 | 6,887,035 | -0.01(-0.01%) |
Jan 22, 2018 | 66.81 | 67.55 | 66.67 | 67.52 | 8,409,996 | +0.91(+1.36%) |
Jan 19, 2018 | 66.38 | 66.77 | 65.99 | 66.62 | 9,546,960 | +0.43(+0.64%) |
Jan 18, 2018 | 66.67 | 67.30 | 66.11 | 66.19 | 9,654,132 | -0.13(-0.19%) |
Jan 17, 2018 | 66.40 | 66.71 | 65.84 | 66.31 | 8,929,426 | +0.05(+0.08%) |
Jan 16, 2018 | 65.76 | 66.86 | 65.76 | 66.26 | 10,114,462 | +0.55(+0.84%) |
Jan 12, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.20(-0.30%) | |
Jan 11, 2018 | 65.07 | 65.95 | 64.80 | 65.91 | 8,580,542 | +1.32(+2.04%) |
Jan 10, 2018 | 64.76 | 64.60 | 10,516,304 | -0.21(-0.32%) | ||
Jan 09, 2018 | 65.05 | 65.34 | 64.60 | 64.81 | 9,324,893 | -0.07(-0.10%) |
Jan 08, 2018 | 65.33 | 65.71 | 64.35 | 64.87 | 11,495,428 | -0.57(-0.87%) |
Jan 05, 2018 | 63.65 | 65.53 | 63.51 | 65.44 | 18,387,660 | +2.77(+4.42%) |
Jan 04, 2018 | 62.72 | 63.95 | 62.29 | 62.67 | 16,442,348 | +1.61(+2.64%) |
Jan 03, 2018 | 61.50 | 61.64 | 60.94 | 61.06 | 7,360,097 | -0.27(-0.44%) |
Jan 02, 2018 | 60.94 | 61.75 | 60.81 | 61.33 | 7,047,024 | +0.85(+1.41%) |
Dec 29, 2017 | 60.48 | 60.48 | 60.48 | 0 | -0.46(-0.75%) | |
Dec 28, 2017 | 60.78 | 61.08 | 60.45 | 60.93 | 5,029,583 | +0.24(+0.40%) |
Dec 27, 2017 | 61.57 | 61.64 | 60.60 | 60.69 | 6,289,871 | -0.77(-1.25%) |
Dec 26, 2017 | 61.31 | 61.73 | 60.69 | 61.46 | 5,756,448 | +0.23(+0.37%) |
Dec 22, 2017 | 62.24 | 62.32 | 61.14 | 61.23 | 6,332,668 | -1.03(-1.65%) |
Dec 21, 2017 | 61.32 | 63.29 | 61.22 | 62.26 | 12,608,735 | +0.90(+1.47%) |
Dec 20, 2017 | 60.60 | 61.88 | 60.57 | 61.36 | 12,673,504 | +1.04(+1.73%) |
Dec 19, 2017 | 59.77 | 60.87 | 59.73 | 60.32 | 14,158,422 | +0.53(+0.89%) |
Dec 18, 2017 | 61.03 | 61.22 | 59.77 | 59.78 | 15,233,761 | -1.18(-1.93%) |
Dec 15, 2017 | 59.50 | 61.46 | 59.02 | 60.96 | 17,184,062 | +1.90(+3.22%) |
Dec 14, 2017 | 59.75 | 59.96 | 58.78 | 59.06 | 9,847,485 | -0.68(-1.14%) |
Dec 13, 2017 | 60.70 | 60.81 | 59.22 | 59.74 | 11,915,375 | -1.03(-1.69%) |
Dec 12, 2017 | 60.77 | 61.05 | 60.20 | 60.77 | 9,869,965 | -0.19(-0.31%) |
Dec 11, 2017 | 60.82 | 61.39 | 60.53 | 60.96 | 8,016,416 | -0.01(-0.01%) |
Dec 08, 2017 | 60.97 | 61.56 | 59.13 | 60.97 | 14,997,946 | +1.67(+2.81%) |
Dec 07, 2017 | 59.33 | 59.50 | 57.99 | 59.30 | 14,824,563 | -0.24(-0.41%) |
Dec 06, 2017 | 58.91 | 59.70 | 58.56 | 59.54 | 14,824,829 | +0.31(+0.52%) |
Dec 05, 2017 | 59.23 | 60.18 | 58.81 | 59.23 | 18,490,578 | -0.57(-0.95%) |
Dec 04, 2017 | 60.85 | 60.88 | 58.55 | 59.80 | 48,504,364 | -2.86(-4.57%) |