Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.55 | 58.58 | 57.83 | 57.91 | 38,393,024 | -0.55(-0.94%) |
Feb 27, 2018 | 58.98 | 59.04 | 58.43 | 58.47 | 27,238,608 | -0.88(-1.49%) |
Feb 26, 2018 | 59.04 | 59.37 | 58.83 | 59.35 | 25,488,812 | +0.55(+0.94%) |
Feb 23, 2018 | 58.55 | 58.87 | 58.43 | 58.80 | 36,762,256 | +0.46(+0.79%) |
Feb 22, 2018 | 58.34 | 24,736,234 | +0.30(+0.53%) | |||
Feb 21, 2018 | 58.48 | 58.85 | 58.01 | 58.03 | 36,700,092 | -0.28(-0.48%) |
Feb 20, 2018 | 58.42 | 58.68 | 58.17 | 58.31 | 30,681,540 | -0.55(-0.94%) |
Feb 16, 2018 | 58.86 | 58.86 | 58.86 | 0 | +0.26(+0.45%) | |
Feb 15, 2018 | 58.57 | 58.69 | 58.11 | 58.60 | 37,662,664 | +0.36(+0.62%) |
Feb 14, 2018 | 56.88 | 58.27 | 56.85 | 58.24 | 38,190,196 | +1.01(+1.77%) |
Feb 13, 2018 | 56.94 | 57.28 | 56.93 | 57.22 | 24,919,406 | -0.17(-0.30%) |
Feb 12, 2018 | 56.95 | 57.51 | 56.77 | 57.40 | 45,531,984 | +0.87(+1.53%) |
Feb 09, 2018 | 56.66 | 56.84 | 55.13 | 56.53 | 81,859,976 | +0.24(+0.42%) |
Feb 08, 2018 | 57.83 | 57.86 | 56.27 | 56.29 | 71,858,104 | -1.51(-2.61%) |
Feb 07, 2018 | 57.90 | 58.40 | 57.68 | 57.80 | 53,885,792 | -0.62(-1.06%) |
Feb 06, 2018 | 57.21 | 58.57 | 57.08 | 58.42 | 102,286,232 | +0.65(+1.12%) |
Feb 05, 2018 | 59.04 | 59.29 | 57.12 | 57.77 | 72,304,320 | -2.02(-3.38%) |
Feb 02, 2018 | 60.44 | 60.44 | 59.73 | 59.79 | 44,396,676 | -1.24(-2.03%) |
Feb 01, 2018 | 60.76 | 61.14 | 60.73 | 61.03 | 37,463,252 | +0.17(+0.28%) |
Jan 31, 2018 | 61.15 | 61.18 | 60.75 | 60.86 | 47,199,528 | -0.08(-0.14%) |
Jan 30, 2018 | 61.25 | 61.28 | 60.87 | 60.94 | 138,303,728 | -0.51(-0.83%) |
Jan 29, 2018 | 61.52 | 61.58 | 61.33 | 61.45 | 32,646,898 | -0.57(-0.92%) |
Jan 26, 2018 | 61.80 | 62.04 | 61.76 | 62.02 | 23,287,024 | +0.54(+0.88%) |
Jan 25, 2018 | 61.96 | 61.99 | 61.36 | 61.48 | 28,237,412 | -0.24(-0.39%) |
Jan 24, 2018 | 61.94 | 62.00 | 61.51 | 61.71 | 29,585,662 | +0.11(+0.17%) |
Jan 23, 2018 | 61.48 | 61.64 | 61.41 | 61.61 | 18,898,194 | +0.20(+0.32%) |
Jan 22, 2018 | 61.15 | 61.43 | 61.11 | 61.41 | 18,190,996 | +0.31(+0.51%) |
Jan 19, 2018 | 61.06 | 61.10 | 60.87 | 61.10 | 23,808,866 | +0.34(+0.56%) |
Jan 18, 2018 | 60.67 | 60.82 | 60.57 | 60.76 | 23,168,200 | -0.07(-0.12%) |
Jan 17, 2018 | 60.68 | 61.05 | 60.55 | 60.83 | 25,995,050 | +0.31(+0.52%) |
Jan 16, 2018 | 60.75 | 60.86 | 60.45 | 60.52 | 29,869,680 | -0.06(-0.10%) |
Jan 12, 2018 | 60.58 | 60.58 | 60.58 | 0 | +0.60(+1.00%) | |
Jan 11, 2018 | 59.73 | 59.98 | 59.68 | 59.98 | 21,008,244 | +0.41(+0.69%) |
Jan 10, 2018 | 59.69 | 59.71 | 59.52 | 59.56 | 21,984,266 | -0.12(-0.19%) |
Jan 09, 2018 | 59.62 | 59.70 | 59.44 | 59.68 | 23,221,922 | +0.07(+0.11%) |
Jan 08, 2018 | 59.55 | 59.63 | 59.49 | 59.61 | 26,370,296 | -0.02(-0.03%) |
Jan 05, 2018 | 59.46 | 59.67 | 59.40 | 59.63 | 21,213,670 | +0.33(+0.56%) |
Jan 04, 2018 | 59.23 | 59.39 | 59.18 | 59.30 | 29,088,976 | +0.64(+1.10%) |
Jan 03, 2018 | 58.43 | 58.73 | 58.39 | 58.66 | 40,507,156 | +0.28(+0.48%) |
Jan 02, 2018 | 58.13 | 58.39 | 58.04 | 58.38 | 32,189,318 | +0.43(+0.74%) |
Dec 29, 2017 | 57.95 | 57.95 | 57.95 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 58.02 | 58.07 | 57.88 | 57.91 | 24,984,094 | +0.03(+0.06%) |
Dec 27, 2017 | 57.85 | 57.96 | 57.77 | 57.87 | 24,066,996 | +0.11(+0.19%) |
Dec 26, 2017 | 57.68 | 57.83 | 57.63 | 57.77 | 19,407,274 | -0.02(-0.03%) |
Dec 22, 2017 | 57.61 | 57.79 | 57.58 | 57.78 | 22,770,632 | +0.15(+0.26%) |
Dec 21, 2017 | 57.50 | 57.78 | 57.49 | 57.63 | 27,336,486 | +0.21(+0.36%) |
Dec 20, 2017 | 57.59 | 57.61 | 57.38 | 57.43 | 22,725,158 | -0.10(-0.17%) |
Dec 19, 2017 | 57.65 | 57.68 | 57.44 | 57.53 | 45,346,836 | -0.21(-0.37%) |
Dec 18, 2017 | 57.67 | 57.87 | 57.66 | 57.74 | 47,084,120 | +0.68(+1.19%) |
Dec 15, 2017 | 57.02 | 57.14 | 56.89 | 57.06 | 40,350,328 | -0.02(-0.03%) |
Dec 14, 2017 | 57.36 | 57.38 | 57.05 | 57.08 | 33,627,984 | -0.32(-0.55%) |
Dec 13, 2017 | 57.27 | 57.50 | 57.22 | 57.40 | 31,783,654 | +0.22(+0.39%) |
Dec 12, 2017 | 57.17 | 57.23 | 57.01 | 57.18 | 20,250,216 | +0.07(+0.13%) |
Dec 11, 2017 | 57.07 | 57.12 | 56.99 | 57.10 | 24,571,304 | +0.15(+0.26%) |
Dec 08, 2017 | 56.92 | 56.99 | 56.79 | 56.96 | 23,428,734 | +0.30(+0.53%) |
Dec 07, 2017 | 56.71 | 56.79 | 56.49 | 56.65 | 20,803,720 | +0.15(+0.26%) |
Dec 06, 2017 | 56.54 | 56.62 | 56.42 | 56.51 | 15,304,902 | -0.11(-0.20%) |
Dec 05, 2017 | 56.65 | 56.88 | 56.61 | 56.62 | 19,439,710 | -0.12(-0.22%) |
Dec 04, 2017 | 56.80 | 57.08 | 56.74 | 56.74 | 23,733,682 | -0.20(-0.36%) |