Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.32 | 62.33 | 60.31 | 60.33 | 5,723,350 | -1.72(-2.78%) |
Feb 27, 2018 | 62.38 | 63.19 | 62.05 | 62.05 | 4,069,386 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.50 | 61.36 | 62.42 | 4,571,841 | +1.14(+1.86%) |
Feb 23, 2018 | 61.53 | 61.59 | 60.50 | 61.29 | 2,240,016 | +0.08(+0.14%) |
Feb 22, 2018 | 61.20 | 2,918,937 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.96 | 5,145,486 | +0.63(+1.04%) |
Feb 20, 2018 | 62.10 | 60.18 | 60.33 | 4,590,643 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.96 | 61.96 | 61.96 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.06 | 61.62 | 59.93 | 60.70 | 4,817,495 | +0.57(+0.95%) |
Feb 14, 2018 | 59.62 | 60.63 | 58.79 | 60.13 | 5,930,231 | +0.78(+1.32%) |
Feb 13, 2018 | 58.93 | 59.46 | 58.53 | 59.34 | 4,194,300 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.63 | 59.28 | 6,152,867 | +1.05(+1.80%) |
Feb 09, 2018 | 56.91 | 58.83 | 55.99 | 58.24 | 7,091,445 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.28 | 55.95 | 55.99 | 5,159,148 | -2.16(-3.71%) |
Feb 07, 2018 | 58.52 | 58.62 | 57.95 | 58.15 | 4,798,193 | -0.24(-0.42%) |
Feb 06, 2018 | 56.24 | 60.19 | 55.65 | 58.39 | 8,682,040 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.36 | 3,380,920 | -1.14(-1.91%) |
Feb 02, 2018 | 60.59 | 60.99 | 59.45 | 59.50 | 5,755,609 | -1.69(-2.77%) |
Feb 01, 2018 | 60.23 | 61.64 | 58.79 | 61.20 | 3,582,171 | +0.30(+0.48%) |
Jan 31, 2018 | 61.51 | 61.76 | 60.73 | 60.90 | 6,473,342 | -0.20(-0.33%) |
Jan 30, 2018 | 61.07 | 61.28 | 61.05 | 61.10 | 2,741,560 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.28 | 61.48 | 61.54 | 2,533,732 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.28 | 62.44 | 4,254,718 | +1.16(+1.88%) |
Jan 25, 2018 | 61.62 | 61.72 | 60.53 | 61.28 | 3,906,317 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.84 | 61.24 | 3,895,210 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.56 | 61.65 | 3,800,565 | -0.12(-0.19%) |
Jan 22, 2018 | 61.50 | 61.79 | 61.00 | 61.77 | 4,176,476 | +0.10(+0.16%) |
Jan 19, 2018 | 62.08 | 62.23 | 61.45 | 61.67 | 4,196,371 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.35 | 61.55 | 61.93 | 2,794,417 | +0.32(+0.52%) |
Jan 17, 2018 | 61.59 | 62.21 | 61.46 | 61.61 | 3,885,485 | +0.20(+0.33%) |
Jan 16, 2018 | 61.88 | 62.29 | 60.80 | 61.41 | 4,624,307 | -0.91(-1.46%) |
Jan 12, 2018 | 62.32 | 62.32 | 62.32 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.45 | 62.31 | 61.10 | 62.29 | 3,459,993 | +1.09(+1.78%) |
Jan 10, 2018 | 60.49 | 61.30 | 60.46 | 61.21 | 2,859,851 | +0.23(+0.37%) |
Jan 09, 2018 | 61.06 | 61.21 | 60.62 | 60.98 | 3,994,082 | +0.10(+0.17%) |
Jan 08, 2018 | 61.07 | 61.07 | 60.44 | 60.88 | 2,769,087 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.03 | 61.07 | 3,698,904 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.04 | 60.28 | 3,328,366 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.25 | 59.21 | 60.19 | 3,924,217 | +0.55(+0.92%) |
Jan 02, 2018 | 59.07 | 59.66 | 58.77 | 59.65 | 3,660,607 | +0.89(+1.51%) |
Dec 29, 2017 | 58.76 | 58.76 | 58.76 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.90 | 59.02 | 58.63 | 59.01 | 1,723,211 | +0.19(+0.33%) |
Dec 27, 2017 | 58.81 | 58.84 | 58.52 | 58.81 | 1,237,529 | +0.19(+0.32%) |
Dec 26, 2017 | 58.77 | 58.83 | 58.48 | 58.63 | 1,188,609 | -0.11(-0.19%) |
Dec 22, 2017 | 58.78 | 58.89 | 58.34 | 58.74 | 2,123,199 | +0.07(+0.11%) |
Dec 21, 2017 | 58.39 | 58.85 | 58.02 | 58.67 | 3,161,547 | +0.52(+0.90%) |
Dec 20, 2017 | 58.18 | 58.80 | 57.92 | 58.15 | 6,057,057 | +0.35(+0.61%) |
Dec 19, 2017 | 57.72 | 57.98 | 57.46 | 57.79 | 4,143,734 | +0.15(+0.26%) |
Dec 18, 2017 | 57.15 | 58.08 | 56.92 | 57.64 | 4,731,523 | +0.93(+1.64%) |
Dec 15, 2017 | 56.49 | 56.94 | 56.28 | 56.71 | 5,203,029 | +0.63(+1.13%) |
Dec 14, 2017 | 56.85 | 57.19 | 56.07 | 56.08 | 3,424,830 | -0.58(-1.03%) |
Dec 13, 2017 | 56.41 | 56.96 | 56.33 | 56.66 | 3,921,893 | +0.45(+0.79%) |
Dec 12, 2017 | 56.24 | 56.52 | 55.88 | 56.21 | 3,269,088 | +0.22(+0.39%) |
Dec 11, 2017 | 55.95 | 56.42 | 55.90 | 55.99 | 2,718,236 | -0.12(-0.21%) |
Dec 08, 2017 | 55.51 | 56.30 | 55.30 | 56.11 | 4,713,045 | +0.65(+1.17%) |
Dec 07, 2017 | 54.69 | 55.48 | 54.54 | 55.46 | 4,047,379 | +0.89(+1.62%) |
Dec 06, 2017 | 54.50 | 55.13 | 54.43 | 54.58 | 3,571,925 | +0.04(+0.08%) |
Dec 05, 2017 | 54.67 | 55.08 | 54.46 | 54.54 | 3,328,043 | -0.35(-0.65%) |
Dec 04, 2017 | 55.10 | 55.73 | 54.87 | 54.89 | 5,373,555 | +0.35(+0.63%) |