Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.48 | 68.92 | 67.32 | 67.32 | 674,446 | -0.68(-1.00%) |
Feb 27, 2018 | 67.81 | 69.00 | 67.81 | 68.00 | 688,066 | +0.19(+0.29%) |
Feb 26, 2018 | 68.06 | 66.64 | 67.81 | 730,314 | +0.75(+1.11%) | |
Feb 23, 2018 | 65.86 | 67.07 | 65.77 | 67.06 | 513,808 | +1.66(+2.53%) |
Feb 22, 2018 | 65.28 | 65.40 | 501,041 | -0.94(-1.42%) | ||
Feb 21, 2018 | 65.93 | 67.48 | 65.93 | 66.34 | 823,630 | +0.60(+0.91%) |
Feb 20, 2018 | 65.19 | 66.33 | 65.19 | 65.74 | 519,710 | +0.48(+0.74%) |
Feb 16, 2018 | 65.26 | 65.26 | 65.26 | 0 | -0.49(-0.75%) | |
Feb 15, 2018 | 66.02 | 64.35 | 65.75 | 683,402 | +1.21(+1.88%) | |
Feb 14, 2018 | 61.73 | 64.68 | 61.60 | 64.54 | 645,011 | +2.67(+4.32%) |
Feb 13, 2018 | 61.26 | 62.00 | 61.14 | 61.87 | 385,377 | +0.18(+0.30%) |
Feb 12, 2018 | 60.67 | 62.18 | 60.56 | 61.69 | 503,785 | +1.61(+2.68%) |
Feb 09, 2018 | 60.40 | 61.20 | 57.47 | 60.08 | 1,152,408 | +0.27(+0.45%) |
Feb 08, 2018 | 63.41 | 59.79 | 59.81 | 929,711 | -2.92(-4.65%) | |
Feb 07, 2018 | 61.26 | 63.33 | 61.06 | 62.72 | 950,661 | +1.32(+2.15%) |
Feb 06, 2018 | 59.23 | 61.64 | 58.03 | 61.40 | 1,604,899 | +0.40(+0.65%) |
Feb 05, 2018 | 62.68 | 64.10 | 58.94 | 61.01 | 1,047,854 | -2.33(-3.69%) |
Feb 02, 2018 | 64.70 | 65.31 | 63.34 | 63.34 | 667,452 | -1.37(-2.11%) |
Feb 01, 2018 | 61.89 | 64.81 | 61.69 | 64.71 | 988,671 | +2.72(+4.39%) |
Jan 31, 2018 | 61.90 | 62.39 | 61.57 | 61.99 | 363,029 | +0.38(+0.61%) |
Jan 30, 2018 | 61.40 | 61.77 | 61.05 | 61.61 | 476,720 | -0.32(-0.52%) |
Jan 29, 2018 | 62.19 | 62.77 | 61.70 | 61.93 | 610,194 | -0.26(-0.42%) |
Jan 26, 2018 | 61.25 | 62.25 | 60.91 | 62.19 | 723,093 | +1.08(+1.78%) |
Jan 25, 2018 | 62.40 | 62.50 | 60.81 | 61.10 | 767,457 | -1.22(-1.96%) |
Jan 24, 2018 | 63.25 | 63.53 | 61.63 | 62.32 | 669,083 | -0.74(-1.17%) |
Jan 23, 2018 | 61.98 | 63.16 | 61.77 | 63.06 | 1,102,403 | +1.39(+2.25%) |
Jan 22, 2018 | 60.45 | 61.68 | 60.40 | 61.68 | 1,106,530 | +1.15(+1.90%) |
Jan 19, 2018 | 59.82 | 60.61 | 59.50 | 60.52 | 1,155,774 | +0.68(+1.13%) |
Jan 18, 2018 | 60.48 | 60.62 | 59.80 | 59.84 | 963,073 | -0.80(-1.33%) |
Jan 17, 2018 | 59.43 | 61.58 | 59.14 | 60.65 | 1,420,036 | +0.16(+0.26%) |
Jan 16, 2018 | 61.80 | 61.90 | 60.19 | 60.49 | 1,560,840 | -0.63(-1.03%) |
Jan 12, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.64(+1.06%) | |
Jan 11, 2018 | 60.55 | 60.65 | 60.11 | 60.48 | 271,740 | +0.28(+0.47%) |
Jan 10, 2018 | 60.05 | 60.20 | 673,044 | -0.45(-0.73%) | ||
Jan 09, 2018 | 59.15 | 60.88 | 59.15 | 60.65 | 968,971 | +1.64(+2.77%) |
Jan 08, 2018 | 57.56 | 59.26 | 57.39 | 59.01 | 907,754 | +0.56(+0.96%) |
Jan 05, 2018 | 57.98 | 58.57 | 57.76 | 58.45 | 918,002 | +0.77(+1.33%) |
Jan 04, 2018 | 57.69 | 58.13 | 57.15 | 57.68 | 1,259,208 | +0.40(+0.69%) |
Jan 03, 2018 | 57.65 | 58.27 | 57.07 | 57.29 | 972,525 | -0.39(-0.67%) |
Jan 02, 2018 | 57.18 | 58.24 | 57.18 | 57.67 | 1,193,505 | +0.32(+0.56%) |
Dec 29, 2017 | 57.36 | 57.36 | 57.36 | 0 | -0.78(-1.35%) | |
Dec 28, 2017 | 57.89 | 58.20 | 57.65 | 58.14 | 456,938 | +0.24(+0.42%) |
Dec 27, 2017 | 58.26 | 58.47 | 57.67 | 57.90 | 521,443 | -0.38(-0.65%) |
Dec 26, 2017 | 58.44 | 58.60 | 58.25 | 58.28 | 190,120 | -0.16(-0.27%) |
Dec 22, 2017 | 58.16 | 58.58 | 58.14 | 58.43 | 469,483 | +0.40(+0.68%) |
Dec 21, 2017 | 58.15 | 58.96 | 57.94 | 58.03 | 708,483 | +0.40(+0.69%) |
Dec 20, 2017 | 58.44 | 58.54 | 57.61 | 57.64 | 424,441 | -0.47(-0.80%) |
Dec 19, 2017 | 58.70 | 58.82 | 57.88 | 58.10 | 550,739 | -0.35(-0.60%) |
Dec 18, 2017 | 58.78 | 59.42 | 58.30 | 58.45 | 654,255 | -0.06(-0.10%) |
Dec 15, 2017 | 58.37 | 58.83 | 58.18 | 58.51 | 2,098,797 | +0.34(+0.58%) |
Dec 14, 2017 | 59.07 | 59.30 | 58.02 | 58.17 | 543,841 | -0.81(-1.38%) |
Dec 13, 2017 | 60.02 | 60.06 | 58.92 | 58.98 | 429,127 | -0.96(-1.60%) |
Dec 12, 2017 | 58.90 | 60.38 | 58.71 | 59.94 | 779,777 | +1.17(+1.99%) |
Dec 11, 2017 | 59.39 | 59.56 | 58.17 | 58.77 | 671,839 | -0.46(-0.77%) |
Dec 08, 2017 | 58.78 | 59.25 | 58.40 | 59.22 | 607,021 | +0.91(+1.56%) |
Dec 07, 2017 | 57.20 | 59.02 | 57.14 | 58.31 | 832,096 | +1.11(+1.95%) |
Dec 06, 2017 | 56.81 | 57.36 | 56.58 | 57.20 | 363,182 | +0.19(+0.34%) |
Dec 05, 2017 | 57.07 | 57.61 | 56.90 | 57.01 | 356,227 | -0.06(-0.10%) |
Dec 04, 2017 | 56.94 | 58.17 | 56.82 | 57.06 | 677,561 | +0.80(+1.43%) |