Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.20 | 56.46 | 55.58 | 55.67 | 13,138,140 | -0.43(-0.76%) |
Feb 27, 2018 | 56.97 | 57.26 | 55.99 | 56.10 | 8,992,311 | +0.02(+0.03%) |
Feb 26, 2018 | 56.06 | 56.28 | 55.54 | 56.09 | 9,533,465 | +0.06(+0.10%) |
Feb 23, 2018 | 56.32 | 56.54 | 55.43 | 56.03 | 7,061,737 | +0.13(+0.24%) |
Feb 22, 2018 | 55.53 | 55.90 | 12,239,752 | -0.62(-1.11%) | ||
Feb 21, 2018 | 58.03 | 58.28 | 56.49 | 56.52 | 12,923,431 | -1.56(-2.69%) |
Feb 20, 2018 | 58.57 | 58.73 | 57.32 | 58.08 | 7,804,191 | -1.02(-1.72%) |
Feb 16, 2018 | 59.10 | 59.10 | 59.10 | 0 | +1.16(+2.00%) | |
Feb 15, 2018 | 58.03 | 58.31 | 56.79 | 57.94 | 8,235,649 | +0.58(+1.00%) |
Feb 14, 2018 | 57.26 | 57.71 | 57.18 | 57.37 | 8,000,504 | -0.26(-0.46%) |
Feb 13, 2018 | 57.63 | 10,700,731 | +0.20(+0.34%) | |||
Feb 12, 2018 | 57.61 | 58.07 | 57.13 | 57.43 | 10,877,619 | +0.39(+0.69%) |
Feb 09, 2018 | 58.37 | 58.65 | 55.33 | 57.04 | 20,338,602 | -0.95(-1.64%) |
Feb 08, 2018 | 60.83 | 61.93 | 57.95 | 57.99 | 14,255,126 | -3.12(-5.11%) |
Feb 07, 2018 | 60.70 | 62.11 | 60.48 | 61.12 | 11,690,204 | +0.27(+0.45%) |
Feb 06, 2018 | 59.60 | 61.36 | 59.00 | 60.85 | 13,674,976 | -0.21(-0.34%) |
Feb 05, 2018 | 61.91 | 62.69 | 60.66 | 61.05 | 14,829,537 | -1.79(-2.85%) |
Feb 02, 2018 | 64.41 | 64.56 | 62.13 | 62.84 | 12,646,579 | -1.92(-2.97%) |
Feb 01, 2018 | 64.36 | 65.11 | 63.79 | 64.77 | 11,131,075 | +0.08(+0.13%) |
Jan 31, 2018 | 66.25 | 66.80 | 64.15 | 64.68 | 15,172,257 | -1.23(-1.87%) |
Jan 30, 2018 | 64.52 | 66.01 | 64.37 | 65.92 | 20,093,298 | -2.83(-4.11%) |
Jan 29, 2018 | 67.40 | 68.95 | 67.20 | 68.74 | 10,185,157 | +1.33(+1.98%) |
Jan 26, 2018 | 67.11 | 67.41 | 66.52 | 67.41 | 7,157,156 | +0.35(+0.53%) |
Jan 25, 2018 | 66.83 | 67.40 | 66.39 | 67.06 | 7,733,654 | +0.54(+0.82%) |
Jan 24, 2018 | 66.39 | 66.74 | 66.05 | 66.52 | 8,891,519 | +0.39(+0.60%) |
Jan 23, 2018 | 66.16 | 66.34 | 65.51 | 66.12 | 7,032,178 | -0.01(-0.01%) |
Jan 22, 2018 | 65.43 | 66.16 | 65.30 | 66.13 | 8,587,236 | +0.89(+1.36%) |
Jan 19, 2018 | 65.01 | 65.39 | 64.63 | 65.24 | 9,748,161 | +0.42(+0.64%) |
Jan 18, 2018 | 65.29 | 65.91 | 64.75 | 64.82 | 9,857,592 | -0.12(-0.19%) |
Jan 17, 2018 | 65.03 | 65.33 | 64.48 | 64.95 | 9,117,612 | +0.05(+0.08%) |
Jan 16, 2018 | 64.40 | 65.48 | 64.40 | 64.90 | 10,327,623 | +0.54(+0.84%) |
Jan 12, 2018 | 64.36 | 64.36 | 64.36 | 0 | -0.20(-0.30%) | |
Jan 11, 2018 | 63.73 | 64.59 | 63.46 | 64.55 | 8,761,376 | +1.29(+2.04%) |
Jan 10, 2018 | 63.42 | 63.26 | 10,737,933 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.70 | 63.99 | 63.26 | 63.47 | 9,521,414 | -0.07(-0.10%) |
Jan 08, 2018 | 63.98 | 64.36 | 63.03 | 63.53 | 11,737,692 | -0.56(-0.87%) |
Jan 05, 2018 | 62.34 | 64.18 | 62.20 | 64.09 | 18,775,176 | +2.71(+4.42%) |
Jan 04, 2018 | 61.43 | 62.63 | 61.01 | 61.38 | 16,788,868 | +1.58(+2.64%) |
Jan 03, 2018 | 60.23 | 60.37 | 59.69 | 59.80 | 7,515,210 | -0.26(-0.44%) |
Jan 02, 2018 | 59.69 | 60.48 | 59.55 | 60.06 | 7,195,539 | +0.83(+1.41%) |
Dec 29, 2017 | 59.23 | 59.23 | 59.23 | 0 | -0.45(-0.75%) | |
Dec 28, 2017 | 59.53 | 59.82 | 59.20 | 59.68 | 5,135,581 | +0.24(+0.40%) |
Dec 27, 2017 | 60.30 | 60.37 | 59.35 | 59.44 | 6,422,429 | -0.75(-1.25%) |
Dec 26, 2017 | 60.04 | 60.45 | 59.44 | 60.19 | 5,877,764 | +0.22(+0.37%) |
Dec 22, 2017 | 60.95 | 61.04 | 59.88 | 59.97 | 6,466,128 | -1.00(-1.65%) |
Dec 21, 2017 | 60.05 | 61.98 | 59.95 | 60.98 | 12,874,462 | +0.88(+1.47%) |
Dec 20, 2017 | 59.35 | 60.60 | 59.32 | 60.09 | 12,940,596 | +1.02(+1.73%) |
Dec 19, 2017 | 58.53 | 59.62 | 58.49 | 59.07 | 14,456,808 | +0.52(+0.89%) |
Dec 18, 2017 | 59.77 | 59.95 | 58.53 | 58.55 | 15,554,810 | -1.15(-1.93%) |
Dec 15, 2017 | 58.27 | 60.19 | 57.81 | 59.70 | 17,546,214 | +1.86(+3.22%) |
Dec 14, 2017 | 58.52 | 58.73 | 57.57 | 57.84 | 10,055,019 | -0.67(-1.14%) |
Dec 13, 2017 | 59.45 | 59.55 | 58.00 | 58.51 | 12,166,490 | -1.00(-1.69%) |
Dec 12, 2017 | 59.51 | 59.79 | 58.96 | 59.51 | 10,077,973 | -0.19(-0.31%) |
Dec 11, 2017 | 59.56 | 60.13 | 59.28 | 59.70 | 8,185,360 | -0.01(-0.01%) |
Dec 08, 2017 | 59.71 | 60.29 | 57.91 | 59.71 | 15,314,025 | +1.63(+2.81%) |
Dec 07, 2017 | 58.11 | 58.27 | 56.79 | 58.08 | 15,136,989 | -0.24(-0.41%) |
Dec 06, 2017 | 57.69 | 58.47 | 57.35 | 58.31 | 15,137,260 | +0.30(+0.52%) |
Dec 05, 2017 | 58.01 | 58.94 | 57.59 | 58.01 | 18,880,264 | -0.56(-0.95%) |
Dec 04, 2017 | 59.60 | 59.62 | 57.34 | 58.57 | 49,526,588 | -2.80(-4.57%) |