Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.86 | 64.31 | 62.51 | 62.56 | 280,783 | -0.89(-1.41%) |
Feb 27, 2018 | 64.34 | 65.28 | 63.43 | 63.45 | 304,261 | -0.90(-1.40%) |
Feb 26, 2018 | 64.23 | 64.37 | 63.29 | 64.35 | 255,918 | +0.36(+0.56%) |
Feb 23, 2018 | 62.88 | 64.01 | 62.88 | 63.99 | 325,273 | +1.03(+1.63%) |
Feb 22, 2018 | 62.82 | 62.97 | 288,288 | -1.43(-2.23%) | ||
Feb 21, 2018 | 63.84 | 65.26 | 63.84 | 64.40 | 221,385 | +0.57(+0.89%) |
Feb 20, 2018 | 64.73 | 65.26 | 63.48 | 63.83 | 334,595 | -1.08(-1.66%) |
Feb 16, 2018 | 64.91 | 64.91 | 64.91 | 0 | +0.72(+1.12%) | |
Feb 15, 2018 | 64.55 | 64.76 | 63.75 | 64.19 | 373,394 | -0.09(-0.14%) |
Feb 14, 2018 | 62.05 | 64.37 | 61.93 | 64.28 | 338,259 | +1.93(+3.09%) |
Feb 13, 2018 | 61.52 | 62.44 | 61.47 | 62.36 | 299,530 | +0.23(+0.38%) |
Feb 12, 2018 | 61.31 | 62.62 | 60.87 | 62.12 | 674,908 | +1.13(+1.86%) |
Feb 09, 2018 | 60.45 | 61.38 | 59.04 | 60.99 | 452,223 | +1.50(+2.52%) |
Feb 08, 2018 | 61.54 | 61.85 | 59.49 | 59.49 | 487,898 | -1.84(-2.99%) |
Feb 07, 2018 | 61.02 | 61.90 | 59.81 | 61.32 | 280,390 | -0.03(-0.05%) |
Feb 06, 2018 | 58.96 | 61.60 | 58.35 | 61.36 | 583,120 | -0.13(-0.22%) |
Feb 05, 2018 | 62.56 | 63.60 | 60.66 | 61.49 | 344,038 | -2.14(-3.36%) |
Feb 02, 2018 | 63.88 | 64.97 | 63.52 | 63.63 | 539,959 | -0.58(-0.90%) |
Feb 01, 2018 | 63.09 | 64.21 | 62.46 | 64.20 | 459,873 | +0.98(+1.54%) |
Jan 31, 2018 | 63.49 | 64.13 | 63.11 | 63.23 | 510,297 | -0.23(-0.37%) |
Jan 30, 2018 | 63.08 | 63.33 | 63.08 | 63.46 | 392,091 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.63 | 63.73 | 63.77 | 550,154 | -0.43(-0.68%) |
Jan 26, 2018 | 63.74 | 64.23 | 63.13 | 64.20 | 508,101 | +0.43(+0.68%) |
Jan 25, 2018 | 64.61 | 64.61 | 63.42 | 63.77 | 688,765 | -0.58(-0.91%) |
Jan 24, 2018 | 63.96 | 64.68 | 62.92 | 64.35 | 939,440 | +1.22(+1.93%) |
Jan 23, 2018 | 62.69 | 63.26 | 62.41 | 63.13 | 495,678 | +0.00(+0.00%) |
Jan 22, 2018 | 62.80 | 63.21 | 62.38 | 63.13 | 471,705 | +0.03(+0.05%) |
Jan 19, 2018 | 62.22 | 63.18 | 62.11 | 63.10 | 536,040 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.37 | 61.77 | 61.94 | 544,297 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,942 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.16 | 61.78 | 602,476 | -0.76(-1.21%) |
Jan 12, 2018 | 62.54 | 62.54 | 62.54 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.07 | 60.86 | 62.02 | 684,432 | +1.25(+2.06%) |
Jan 10, 2018 | 59.45 | 62.05 | 59.35 | 60.76 | 789,141 | +1.54(+2.61%) |
Jan 09, 2018 | 58.15 | 59.80 | 58.03 | 59.22 | 695,518 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.66 | 57.96 | 358,788 | -0.18(-0.32%) |
Jan 05, 2018 | 58.17 | 58.31 | 57.72 | 58.15 | 477,808 | +0.28(+0.49%) |
Jan 04, 2018 | 58.20 | 58.89 | 57.77 | 57.86 | 649,503 | -0.13(-0.22%) |
Jan 03, 2018 | 58.27 | 58.39 | 57.51 | 57.99 | 419,659 | -0.40(-0.69%) |
Jan 02, 2018 | 58.44 | 59.40 | 57.88 | 58.39 | 554,066 | -0.06(-0.10%) |
Dec 29, 2017 | 58.45 | 58.45 | 58.45 | 0 | -0.72(-1.21%) | |
Dec 28, 2017 | 59.35 | 59.38 | 58.89 | 59.16 | 318,712 | +0.13(+0.23%) |
Dec 27, 2017 | 59.44 | 59.90 | 58.83 | 59.03 | 307,663 | -0.37(-0.62%) |
Dec 26, 2017 | 59.87 | 59.87 | 59.11 | 59.40 | 427,271 | -0.45(-0.75%) |
Dec 22, 2017 | 60.36 | 60.36 | 59.39 | 59.85 | 386,737 | -0.37(-0.61%) |
Dec 21, 2017 | 60.01 | 60.47 | 59.57 | 60.21 | 642,102 | +0.74(+1.25%) |
Dec 20, 2017 | 60.39 | 60.39 | 58.80 | 59.47 | 599,755 | -0.37(-0.61%) |
Dec 19, 2017 | 60.23 | 60.23 | 59.45 | 59.84 | 623,947 | +0.03(+0.04%) |
Dec 18, 2017 | 59.64 | 60.89 | 59.41 | 59.81 | 730,913 | +0.22(+0.36%) |
Dec 15, 2017 | 57.95 | 60.01 | 57.72 | 59.60 | 2,849,979 | +1.96(+3.40%) |
Dec 14, 2017 | 58.22 | 58.61 | 57.44 | 57.64 | 733,318 | -0.32(-0.55%) |
Dec 13, 2017 | 57.62 | 58.86 | 57.38 | 57.95 | 980,777 | +0.21(+0.36%) |
Dec 12, 2017 | 57.36 | 58.01 | 56.90 | 57.75 | 499,986 | +0.66(+1.16%) |
Dec 11, 2017 | 57.22 | 57.43 | 56.59 | 57.08 | 468,579 | -0.17(-0.29%) |
Dec 08, 2017 | 57.90 | 57.90 | 56.71 | 57.25 | 451,335 | -0.24(-0.42%) |
Dec 07, 2017 | 56.56 | 57.61 | 56.53 | 57.49 | 312,099 | +0.79(+1.39%) |
Dec 06, 2017 | 56.91 | 57.26 | 55.79 | 56.70 | 287,005 | -0.51(-0.90%) |
Dec 05, 2017 | 59.39 | 59.39 | 57.11 | 57.22 | 461,717 | -2.07(-3.50%) |
Dec 04, 2017 | 58.98 | 60.14 | 58.98 | 59.29 | 636,775 | +1.34(+2.32%) |