Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.99 | 57.10 | 55.58 | 55.59 | 9,603,494 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,396 | -0.44(-0.77%) |
Feb 26, 2018 | 57.93 | 57.98 | 56.90 | 57.00 | 8,708,031 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,548,989 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,172 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,989,921 | -0.66(-1.15%) |
Feb 20, 2018 | 58.37 | 58.37 | 57.48 | 57.61 | 5,884,310 | -0.14(-0.25%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.36 | 57.73 | 58.83 | 5,919,382 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,185 | +0.11(+0.19%) |
Feb 13, 2018 | 58.65 | 59.46 | 58.57 | 59.08 | 5,331,863 | -0.13(-0.21%) |
Feb 12, 2018 | 58.38 | 59.76 | 58.38 | 59.21 | 4,651,210 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.82 | 55.68 | 57.77 | 6,420,201 | -0.25(-0.42%) |
Feb 08, 2018 | 59.31 | 59.45 | 58.02 | 58.02 | 8,254,308 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.21 | 6,635,786 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,211 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.36 | 60.16 | 6,796,923 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,496,653 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.64 | 63.54 | 64.48 | 3,690,936 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.53 | 5,451,636 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.20 | 63.28 | 63.35 | 5,209,932 | -1.25(-1.94%) |
Jan 29, 2018 | 65.15 | 65.41 | 64.47 | 64.60 | 3,557,646 | -0.80(-1.22%) |
Jan 26, 2018 | 65.08 | 65.50 | 64.82 | 65.40 | 2,768,440 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.03 | 2,913,401 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.31 | 65.72 | 3,501,810 | +0.12(+0.18%) |
Jan 23, 2018 | 65.63 | 66.01 | 65.43 | 65.60 | 3,882,383 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,995,905 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.09 | 63.64 | 64.02 | 3,805,616 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.87 | 63.88 | 3,555,016 | -0.40(-0.62%) |
Jan 17, 2018 | 64.04 | 64.56 | 63.52 | 64.28 | 3,670,106 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,373 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.25 | 64.39 | 62.93 | 64.25 | 5,972,704 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.92 | 4,831,832 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.75 | 63.93 | 63.39 | 63.46 | 3,522,370 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.76 | 63.05 | 63.71 | 3,745,813 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.53 | 62.92 | 63.17 | 3,823,935 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,483 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.65 | 62.71 | 63.55 | 4,087,259 | +0.86(+1.38%) |
Jan 02, 2018 | 62.71 | 62.96 | 62.27 | 62.69 | 3,339,706 | +0.27(+0.43%) |
Dec 29, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,886 | +0.32(+0.52%) |
Dec 27, 2017 | 62.32 | 62.42 | 61.93 | 62.13 | 2,640,571 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.32 | 2,613,026 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,279 | +0.35(+0.56%) |
Dec 21, 2017 | 60.97 | 61.57 | 60.83 | 61.50 | 3,425,033 | +0.59(+0.97%) |
Dec 20, 2017 | 60.31 | 60.97 | 60.12 | 60.91 | 3,356,389 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,407 | -0.06(-0.10%) |
Dec 18, 2017 | 60.09 | 60.35 | 59.85 | 60.14 | 3,649,292 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.20 | 59.70 | 59.84 | 8,914,726 | +0.06(+0.10%) |
Dec 14, 2017 | 59.38 | 60.05 | 59.21 | 59.78 | 6,517,352 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.42 | 59.07 | 59.29 | 4,703,777 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,291,677 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,149 | +0.53(+0.91%) |
Dec 08, 2017 | 58.36 | 58.54 | 57.85 | 58.36 | 3,615,629 | +0.19(+0.33%) |
Dec 07, 2017 | 57.89 | 58.31 | 57.83 | 58.16 | 4,550,462 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.05 | 3,943,900 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.66 | 3,250,434 | -0.05(-0.09%) |
Dec 04, 2017 | 59.07 | 59.61 | 58.65 | 58.71 | 4,389,431 | -0.15(-0.26%) |