Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.88 | 58.99 | 57.77 | 57.82 | 1,737,412 | -0.84(-1.43%) |
Feb 27, 2018 | 58.71 | 58.99 | 58.64 | 58.66 | 665,343 | -0.12(-0.20%) |
Feb 26, 2018 | 58.81 | 58.96 | 58.49 | 58.78 | 865,888 | +0.14(+0.24%) |
Feb 23, 2018 | 58.26 | 58.87 | 58.02 | 58.64 | 548,543 | +0.58(+1.00%) |
Feb 22, 2018 | 57.92 | 58.06 | 611,666 | -0.20(-0.34%) | ||
Feb 21, 2018 | 57.70 | 58.69 | 57.60 | 58.26 | 705,535 | +0.58(+1.01%) |
Feb 20, 2018 | 57.90 | 58.13 | 57.44 | 57.68 | 860,444 | -0.21(-0.36%) |
Feb 16, 2018 | 57.89 | 57.89 | 57.89 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 57.36 | 58.20 | 57.20 | 58.10 | 1,066,370 | +0.97(+1.70%) |
Feb 14, 2018 | 57.10 | 57.43 | 56.78 | 57.13 | 927,598 | -0.28(-0.49%) |
Feb 13, 2018 | 57.70 | 57.02 | 57.41 | 1,386,159 | +0.17(+0.30%) | |
Feb 12, 2018 | 57.04 | 57.51 | 56.80 | 57.24 | 1,142,853 | +0.33(+0.58%) |
Feb 09, 2018 | 56.76 | 57.19 | 56.25 | 56.91 | 1,538,625 | +0.16(+0.28%) |
Feb 08, 2018 | 57.94 | 56.62 | 56.75 | 1,494,485 | -1.09(-1.88%) | |
Feb 07, 2018 | 57.76 | 58.23 | 57.16 | 57.84 | 1,251,538 | +0.07(+0.12%) |
Feb 06, 2018 | 56.78 | 58.03 | 55.67 | 57.77 | 1,423,415 | -0.12(-0.21%) |
Feb 05, 2018 | 58.96 | 59.01 | 57.89 | 57.89 | 841,656 | -1.17(-1.98%) |
Feb 02, 2018 | 59.49 | 59.69 | 58.92 | 59.06 | 673,292 | -0.51(-0.86%) |
Feb 01, 2018 | 59.86 | 60.08 | 59.19 | 59.57 | 1,160,410 | -0.46(-0.77%) |
Jan 31, 2018 | 59.92 | 60.12 | 59.57 | 60.03 | 1,383,009 | +0.23(+0.38%) |
Jan 30, 2018 | 59.44 | 59.80 | 59.14 | 59.80 | 1,812,909 | +0.34(+0.57%) |
Jan 29, 2018 | 60.78 | 60.81 | 59.37 | 59.46 | 1,431,149 | -1.34(-2.20%) |
Jan 26, 2018 | 59.70 | 61.04 | 59.59 | 60.80 | 849,774 | +0.46(+0.76%) |
Jan 25, 2018 | 60.50 | 60.75 | 59.63 | 60.34 | 1,729,326 | -0.58(-0.95%) |
Jan 24, 2018 | 62.01 | 62.01 | 60.36 | 60.92 | 1,745,864 | -1.05(-1.69%) |
Jan 23, 2018 | 62.58 | 62.75 | 61.91 | 61.97 | 938,937 | -0.64(-1.02%) |
Jan 22, 2018 | 62.38 | 62.65 | 62.10 | 62.61 | 945,469 | +0.10(+0.16%) |
Jan 19, 2018 | 62.34 | 63.00 | 62.25 | 62.51 | 1,034,082 | +0.26(+0.42%) |
Jan 18, 2018 | 62.20 | 62.45 | 62.07 | 62.25 | 932,826 | +0.24(+0.39%) |
Jan 17, 2018 | 61.63 | 62.24 | 61.61 | 62.01 | 690,302 | +0.34(+0.55%) |
Jan 16, 2018 | 62.21 | 62.57 | 61.61 | 61.67 | 837,810 | -0.53(-0.85%) |
Jan 15, 2018 | 62.44 | 62.55 | 62.03 | 62.20 | 356,046 | -0.22(-0.35%) |
Jan 12, 2018 | 62.45 | 62.50 | 61.88 | 62.42 | 534,568 | +0.07(+0.11%) |
Jan 11, 2018 | 62.46 | 62.71 | 62.17 | 62.35 | 524,473 | -0.08(-0.13%) |
Jan 10, 2018 | 62.35 | 62.43 | 1,040,248 | -0.61(-0.97%) | ||
Jan 09, 2018 | 63.45 | 63.68 | 62.81 | 63.04 | 932,997 | +0.09(+0.14%) |
Jan 08, 2018 | 63.78 | 63.85 | 62.76 | 62.95 | 892,518 | +0.41(+0.66%) |
Jan 05, 2018 | 62.20 | 62.90 | 62.20 | 62.54 | 432,186 | -0.05(-0.08%) |
Jan 04, 2018 | 63.12 | 63.14 | 62.36 | 62.59 | 614,004 | -0.45(-0.71%) |
Jan 03, 2018 | 63.20 | 63.25 | 62.72 | 63.04 | 551,618 | -0.06(-0.10%) |
Jan 02, 2018 | 63.61 | 63.61 | 62.95 | 63.10 | 639,278 | -0.95(-1.48%) |
Dec 29, 2017 | 64.05 | 64.05 | 64.05 | 0 | +0.06(+0.09%) | |
Dec 28, 2017 | 64.15 | 64.15 | 63.35 | 63.99 | 321,407 | -0.12(-0.19%) |
Dec 27, 2017 | 64.11 | 64.25 | 63.94 | 64.11 | 271,059 | -0.04(-0.06%) |
Dec 22, 2017 | 64.24 | 64.50 | 64.01 | 64.15 | 416,613 | -0.09(-0.14%) |
Dec 21, 2017 | 64.41 | 64.47 | 64.24 | 64.24 | 439,697 | -0.16(-0.25%) |
Dec 20, 2017 | 64.66 | 64.82 | 63.88 | 64.40 | 797,335 | -0.14(-0.22%) |
Dec 19, 2017 | 64.43 | 64.89 | 64.25 | 64.54 | 844,366 | +0.26(+0.40%) |
Dec 18, 2017 | 64.58 | 64.87 | 64.22 | 64.28 | 876,607 | -0.05(-0.08%) |
Dec 15, 2017 | 64.98 | 65.10 | 64.13 | 64.33 | 2,579,201 | -0.58(-0.89%) |
Dec 14, 2017 | 65.01 | 65.40 | 64.86 | 64.91 | 676,878 | -0.14(-0.22%) |
Dec 13, 2017 | 64.80 | 65.29 | 64.80 | 65.05 | 691,930 | +0.23(+0.35%) |
Dec 12, 2017 | 64.74 | 65.04 | 64.62 | 64.82 | 1,360,335 | +0.17(+0.26%) |
Dec 11, 2017 | 64.95 | 65.02 | 64.58 | 64.65 | 755,186 | -0.22(-0.34%) |
Dec 08, 2017 | 65.26 | 65.50 | 64.22 | 64.87 | 1,113,358 | -0.87(-1.32%) |
Dec 07, 2017 | 66.12 | 66.28 | 65.64 | 65.74 | 741,549 | -0.23(-0.35%) |
Dec 06, 2017 | 65.30 | 66.15 | 65.29 | 65.97 | 881,064 | +0.55(+0.84%) |
Dec 05, 2017 | 65.85 | 66.29 | 65.32 | 65.42 | 828,577 | -0.29(-0.44%) |
Dec 04, 2017 | 66.53 | 66.55 | 65.48 | 65.71 | 1,047,882 | -0.55(-0.83%) |