Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.25 | 64.66 | 63.83 | 63.83 | 2,749,167 | -0.20(-0.32%) |
Feb 27, 2018 | 65.05 | 65.15 | 64.01 | 64.03 | 2,994,625 | -0.80(-1.23%) |
Feb 26, 2018 | 65.37 | 65.57 | 64.83 | 64.83 | 2,390,815 | -0.33(-0.51%) |
Feb 23, 2018 | 64.36 | 65.16 | 64.35 | 65.16 | 2,055,365 | +1.21(+1.89%) |
Feb 22, 2018 | 63.54 | 63.95 | 4,855,828 | -1.85(-2.81%) | ||
Feb 21, 2018 | 65.94 | 66.77 | 65.76 | 65.80 | 2,264,435 | +0.02(+0.03%) |
Feb 20, 2018 | 65.15 | 65.88 | 65.00 | 65.78 | 2,664,952 | +0.02(+0.03%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.16(+0.24%) | |
Feb 15, 2018 | 66.00 | 66.37 | 65.27 | 65.61 | 2,601,666 | +0.34(+0.52%) |
Feb 14, 2018 | 63.71 | 65.58 | 63.65 | 65.27 | 3,144,336 | +1.14(+1.78%) |
Feb 13, 2018 | 62.77 | 64.21 | 62.77 | 64.13 | 4,732,649 | +1.41(+2.25%) |
Feb 12, 2018 | 62.99 | 63.64 | 62.20 | 62.72 | 3,199,069 | +0.47(+0.76%) |
Feb 09, 2018 | 62.59 | 62.79 | 59.73 | 62.24 | 7,072,344 | +0.01(+0.01%) |
Feb 08, 2018 | 64.96 | 65.07 | 62.17 | 62.23 | 5,339,930 | -2.14(-3.32%) |
Feb 07, 2018 | 65.10 | 65.51 | 64.17 | 64.37 | 4,298,889 | -0.60(-0.92%) |
Feb 06, 2018 | 62.33 | 65.22 | 61.85 | 64.97 | 6,804,838 | +1.24(+1.94%) |
Feb 05, 2018 | 65.48 | 66.18 | 63.07 | 63.73 | 6,953,805 | -2.17(-3.30%) |
Feb 02, 2018 | 67.25 | 67.52 | 65.84 | 65.91 | 4,283,529 | -2.66(-3.87%) |
Feb 01, 2018 | 68.06 | 68.72 | 67.68 | 68.56 | 5,210,212 | +0.60(+0.89%) |
Jan 31, 2018 | 69.22 | 69.25 | 67.62 | 67.96 | 5,573,583 | -0.75(-1.10%) |
Jan 30, 2018 | 68.73 | 69.57 | 68.67 | 68.71 | 7,900,219 | -0.57(-0.82%) |
Jan 29, 2018 | 65.99 | 69.99 | 65.86 | 69.28 | 10,034,535 | +3.09(+4.68%) |
Jan 26, 2018 | 66.46 | 66.70 | 65.35 | 66.19 | 8,909,307 | +0.12(+0.19%) |
Jan 25, 2018 | 67.58 | 67.94 | 65.49 | 66.06 | 8,011,536 | -1.82(-2.69%) |
Jan 24, 2018 | 68.22 | 68.87 | 67.70 | 67.89 | 7,158,014 | -0.19(-0.28%) |
Jan 23, 2018 | 67.85 | 68.88 | 67.64 | 68.08 | 5,237,424 | +0.49(+0.73%) |
Jan 22, 2018 | 66.29 | 67.75 | 65.88 | 67.59 | 7,795,473 | +2.27(+3.48%) |
Jan 19, 2018 | 64.71 | 65.75 | 64.68 | 65.32 | 3,873,893 | +0.68(+1.06%) |
Jan 18, 2018 | 64.46 | 65.09 | 64.05 | 64.64 | 4,168,380 | +0.19(+0.30%) |
Jan 17, 2018 | 63.99 | 64.99 | 63.89 | 64.44 | 4,892,611 | +0.74(+1.16%) |
Jan 16, 2018 | 64.14 | 64.85 | 63.17 | 63.71 | 5,681,484 | +1.45(+2.32%) |
Jan 12, 2018 | 62.26 | 62.26 | 62.26 | 0 | +0.34(+0.55%) | |
Jan 11, 2018 | 61.58 | 61.98 | 61.04 | 61.92 | 3,308,203 | +0.52(+0.84%) |
Jan 10, 2018 | 60.58 | 61.44 | 60.43 | 61.40 | 3,346,350 | +0.46(+0.75%) |
Jan 09, 2018 | 60.49 | 61.14 | 60.23 | 60.94 | 3,390,588 | +1.33(+2.24%) |
Jan 08, 2018 | 59.68 | 60.19 | 59.24 | 59.61 | 3,279,495 | +0.07(+0.12%) |
Jan 05, 2018 | 60.23 | 60.45 | 59.17 | 59.54 | 4,568,382 | -0.20(-0.34%) |
Jan 04, 2018 | 60.20 | 60.38 | 59.56 | 59.74 | 3,987,291 | -0.15(-0.25%) |
Jan 03, 2018 | 60.59 | 60.68 | 59.24 | 59.89 | 5,299,444 | -0.68(-1.13%) |
Jan 02, 2018 | 60.49 | 60.81 | 60.05 | 60.58 | 3,317,406 | -0.34(-0.56%) |
Dec 29, 2017 | 60.92 | 60.92 | 60.92 | 0 | -0.43(-0.70%) | |
Dec 28, 2017 | 61.90 | 62.11 | 61.29 | 61.35 | 1,518,835 | -0.75(-1.21%) |
Dec 27, 2017 | 61.53 | 62.22 | 61.45 | 62.10 | 1,917,544 | +0.62(+1.01%) |
Dec 26, 2017 | 61.02 | 61.65 | 60.93 | 61.48 | 1,078,986 | +0.34(+0.56%) |
Dec 22, 2017 | 61.47 | 61.47 | 60.95 | 61.14 | 2,505,542 | -0.49(-0.80%) |
Dec 21, 2017 | 62.10 | 62.22 | 61.54 | 61.63 | 3,739,200 | -0.40(-0.65%) |
Dec 20, 2017 | 62.33 | 62.40 | 61.80 | 62.03 | 4,055,262 | -0.42(-0.67%) |
Dec 19, 2017 | 61.98 | 62.65 | 61.94 | 62.45 | 3,897,689 | +0.74(+1.20%) |
Dec 18, 2017 | 61.45 | 62.13 | 60.96 | 61.71 | 4,005,670 | +0.54(+0.88%) |
Dec 15, 2017 | 61.32 | 61.44 | 60.83 | 61.18 | 2,524,438 | -0.04(-0.07%) |
Dec 14, 2017 | 61.52 | 61.78 | 61.17 | 61.22 | 2,610,981 | -0.24(-0.40%) |
Dec 13, 2017 | 61.40 | 61.56 | 60.92 | 61.46 | 4,175,447 | +0.65(+1.07%) |
Dec 12, 2017 | 61.61 | 61.61 | 60.75 | 60.81 | 2,426,523 | -0.86(-1.39%) |
Dec 11, 2017 | 61.72 | 61.97 | 61.22 | 61.67 | 3,633,813 | +0.62(+1.01%) |
Dec 08, 2017 | 60.73 | 61.47 | 60.67 | 61.06 | 3,275,228 | +0.66(+1.09%) |
Dec 07, 2017 | 59.82 | 60.49 | 59.64 | 60.40 | 2,107,826 | +0.74(+1.24%) |
Dec 06, 2017 | 60.04 | 60.14 | 59.20 | 59.66 | 3,223,540 | -0.60(-0.99%) |
Dec 05, 2017 | 60.31 | 60.95 | 59.89 | 60.26 | 2,182,903 | -0.30(-0.49%) |
Dec 04, 2017 | 60.90 | 61.02 | 60.27 | 60.55 | 3,114,495 | -0.05(-0.09%) |