Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.60 | 60.45 | 59.04 | 59.68 | 4,240,918 | +0.66(+1.12%) |
Feb 27, 2018 | 60.11 | 60.24 | 59.01 | 59.02 | 4,311,241 | -1.15(-1.91%) |
Feb 26, 2018 | 59.08 | 60.22 | 57.84 | 60.18 | 4,541,393 | +1.03(+1.75%) |
Feb 23, 2018 | 58.48 | 59.16 | 57.74 | 59.14 | 4,143,012 | +1.31(+2.26%) |
Feb 22, 2018 | 58.84 | 59.06 | 57.69 | 57.83 | 3,113,911 | -0.68(-1.16%) |
Feb 21, 2018 | 60.16 | 60.16 | 58.48 | 58.51 | 3,020,641 | -1.07(-1.80%) |
Feb 20, 2018 | 59.08 | 59.90 | 58.75 | 59.59 | 3,106,468 | +0.44(+0.75%) |
Feb 16, 2018 | 59.14 | 59.14 | 59.14 | 0 | -0.37(-0.63%) | |
Feb 15, 2018 | 58.41 | 59.68 | 57.36 | 59.52 | 6,309,744 | +1.79(+3.10%) |
Feb 14, 2018 | 57.90 | 56.19 | 57.72 | 6,599,429 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.80 | 57.38 | 56.35 | 56.81 | 5,454,309 | -0.42(-0.74%) |
Feb 12, 2018 | 58.75 | 59.12 | 57.18 | 57.23 | 4,891,237 | -1.06(-1.82%) |
Feb 09, 2018 | 59.18 | 59.53 | 56.77 | 58.30 | 5,230,864 | +0.32(+0.54%) |
Feb 08, 2018 | 61.54 | 57.96 | 57.98 | 8,155,904 | -3.13(-5.12%) | |
Feb 07, 2018 | 60.03 | 61.76 | 60.03 | 61.11 | 7,426,318 | +1.19(+1.99%) |
Feb 06, 2018 | 59.11 | 61.03 | 59.08 | 59.92 | 5,823,302 | -1.67(-2.71%) |
Feb 05, 2018 | 62.49 | 62.83 | 61.16 | 61.59 | 3,543,691 | -1.03(-1.65%) |
Feb 02, 2018 | 62.86 | 63.34 | 62.35 | 62.62 | 2,688,271 | -0.20(-0.31%) |
Feb 01, 2018 | 63.71 | 64.11 | 62.58 | 62.82 | 4,324,574 | -1.29(-2.01%) |
Jan 31, 2018 | 63.55 | 64.32 | 63.29 | 64.11 | 2,198,461 | +0.33(+0.53%) |
Jan 30, 2018 | 63.81 | 63.98 | 63.41 | 63.77 | 2,049,607 | +0.16(+0.25%) |
Jan 29, 2018 | 63.76 | 63.98 | 63.37 | 63.61 | 2,593,295 | -0.67(-1.04%) |
Jan 26, 2018 | 63.61 | 64.40 | 63.42 | 64.28 | 2,059,906 | +0.88(+1.38%) |
Jan 25, 2018 | 64.40 | 64.45 | 63.35 | 63.41 | 2,841,900 | -0.60(-0.94%) |
Jan 24, 2018 | 63.60 | 64.34 | 63.56 | 64.01 | 2,952,927 | +0.46(+0.73%) |
Jan 23, 2018 | 63.04 | 63.81 | 62.69 | 63.54 | 2,308,743 | +0.58(+0.92%) |
Jan 22, 2018 | 62.78 | 63.01 | 62.51 | 62.96 | 2,427,190 | +0.23(+0.36%) |
Jan 19, 2018 | 61.79 | 62.85 | 61.79 | 62.74 | 4,842,297 | +0.82(+1.32%) |
Jan 18, 2018 | 62.86 | 63.10 | 61.49 | 61.92 | 4,152,118 | -0.87(-1.38%) |
Jan 17, 2018 | 62.43 | 63.47 | 61.97 | 62.79 | 2,970,968 | +0.78(+1.25%) |
Jan 16, 2018 | 63.16 | 63.16 | 61.60 | 62.01 | 4,733,711 | -0.70(-1.12%) |
Jan 12, 2018 | 62.71 | 62.71 | 62.71 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 62.96 | 63.21 | 62.26 | 62.86 | 3,198,020 | -0.05(-0.08%) |
Jan 10, 2018 | 62.64 | 62.91 | 3,651,716 | -1.68(-2.61%) | ||
Jan 09, 2018 | 64.99 | 65.50 | 64.57 | 64.60 | 5,417,156 | +0.49(+0.77%) |
Jan 08, 2018 | 63.47 | 64.97 | 63.33 | 64.11 | 3,662,280 | +0.49(+0.77%) |
Jan 05, 2018 | 62.57 | 63.81 | 62.16 | 63.61 | 3,344,232 | +1.58(+2.54%) |
Jan 04, 2018 | 62.91 | 63.02 | 61.92 | 62.04 | 2,421,399 | -0.60(-0.96%) |
Jan 03, 2018 | 62.91 | 63.15 | 62.28 | 62.64 | 2,651,270 | -0.42(-0.67%) |
Jan 02, 2018 | 62.92 | 63.19 | 62.57 | 63.06 | 2,226,207 | +0.52(+0.83%) |
Dec 29, 2017 | 62.54 | 62.54 | 62.54 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.26 | 63.65 | 63.08 | 63.37 | 1,622,001 | +0.24(+0.37%) |
Dec 27, 2017 | 63.03 | 63.22 | 62.74 | 63.13 | 1,989,072 | +0.32(+0.50%) |
Dec 26, 2017 | 61.99 | 63.14 | 61.97 | 62.82 | 1,541,667 | +0.17(+0.27%) |
Dec 22, 2017 | 62.52 | 62.86 | 62.26 | 62.65 | 2,349,895 | +0.10(+0.16%) |
Dec 21, 2017 | 62.38 | 62.70 | 62.15 | 62.55 | 2,993,960 | +0.61(+0.99%) |
Dec 20, 2017 | 62.94 | 63.02 | 61.84 | 61.94 | 5,631,463 | -0.73(-1.16%) |
Dec 19, 2017 | 62.55 | 63.65 | 62.52 | 62.67 | 5,803,045 | +0.17(+0.27%) |
Dec 18, 2017 | 61.71 | 62.66 | 61.62 | 62.50 | 3,434,285 | +0.80(+1.29%) |
Dec 15, 2017 | 61.52 | 62.51 | 61.20 | 61.70 | 6,687,003 | +0.10(+0.16%) |
Dec 14, 2017 | 63.07 | 63.07 | 61.43 | 61.60 | 7,119,586 | -1.25(-1.99%) |
Dec 13, 2017 | 62.77 | 63.48 | 62.68 | 62.85 | 6,682,630 | +0.34(+0.55%) |
Dec 12, 2017 | 62.09 | 62.96 | 62.09 | 62.51 | 3,664,465 | +0.40(+0.65%) |
Dec 11, 2017 | 61.60 | 62.50 | 61.60 | 62.11 | 3,418,896 | +0.52(+0.85%) |
Dec 08, 2017 | 61.52 | 62.02 | 61.39 | 61.58 | 3,772,641 | +0.61(+1.00%) |
Dec 07, 2017 | 60.64 | 61.96 | 60.46 | 60.97 | 4,694,768 | -0.20(-0.32%) |
Dec 06, 2017 | 59.60 | 61.30 | 59.04 | 61.17 | 5,215,286 | +1.14(+1.90%) |
Dec 05, 2017 | 59.58 | 60.40 | 59.38 | 60.03 | 3,691,299 | +0.71(+1.20%) |
Dec 04, 2017 | 60.73 | 59.29 | 59.32 | 3,963,592 | -0.65(-1.08%) |