Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.63 | 64.33 | 59.17 | 59.35 | 323,173 | -3.23(-5.15%) |
Feb 27, 2018 | 62.39 | 64.01 | 62.39 | 62.58 | 163,690 | +0.38(+0.61%) |
Feb 26, 2018 | 60.13 | 62.94 | 59.22 | 62.20 | 216,641 | +3.90(+6.70%) |
Feb 23, 2018 | 59.58 | 59.58 | 57.33 | 58.30 | 142,713 | -1.06(-1.78%) |
Feb 22, 2018 | 57.88 | 62.27 | 57.88 | 59.35 | 298,004 | +1.98(+3.44%) |
Feb 21, 2018 | 57.84 | 58.11 | 57.19 | 57.38 | 134,825 | -0.28(-0.48%) |
Feb 20, 2018 | 57.01 | 57.79 | 57.01 | 57.65 | 128,429 | +0.41(+0.72%) |
Feb 16, 2018 | 57.24 | 57.24 | 57.24 | 0 | +0.46(+0.81%) | |
Feb 15, 2018 | 56.28 | 57.10 | 56.09 | 56.78 | 123,163 | +1.10(+1.98%) |
Feb 14, 2018 | 54.99 | 55.77 | 54.39 | 55.68 | 126,550 | +0.37(+0.66%) |
Feb 13, 2018 | 55.86 | 55.86 | 54.94 | 55.31 | 136,175 | -0.96(-1.71%) |
Feb 12, 2018 | 55.82 | 56.64 | 55.08 | 56.28 | 139,462 | +0.64(+1.16%) |
Feb 09, 2018 | 56.73 | 57.01 | 54.21 | 55.63 | 158,392 | -0.51(-0.90%) |
Feb 08, 2018 | 57.38 | 57.38 | 55.95 | 56.14 | 128,142 | -1.29(-2.24%) |
Feb 07, 2018 | 56.87 | 58.53 | 56.87 | 57.42 | 213,338 | +0.32(+0.56%) |
Feb 06, 2018 | 56.64 | 58.02 | 56.18 | 57.10 | 178,521 | -1.33(-2.28%) |
Feb 05, 2018 | 60.64 | 60.91 | 57.61 | 58.43 | 88,419 | -2.43(-4.00%) |
Feb 02, 2018 | 61.51 | 61.60 | 60.82 | 60.87 | 320,625 | -0.96(-1.56%) |
Feb 01, 2018 | 61.60 | 62.48 | 61.47 | 61.83 | 111,680 | -0.09(-0.15%) |
Jan 31, 2018 | 61.70 | 62.20 | 61.14 | 61.93 | 152,536 | +0.28(+0.45%) |
Jan 30, 2018 | 61.10 | 61.28 | 60.73 | 61.65 | 169,574 | -0.14(-0.22%) |
Jan 29, 2018 | 63.81 | 63.81 | 61.74 | 61.79 | 99,357 | -2.02(-3.17%) |
Jan 26, 2018 | 64.41 | 64.41 | 63.21 | 63.81 | 131,438 | -0.23(-0.36%) |
Jan 25, 2018 | 65.23 | 65.88 | 63.99 | 64.04 | 156,919 | -0.96(-1.48%) |
Jan 24, 2018 | 65.83 | 66.20 | 64.41 | 65.00 | 105,633 | -0.60(-0.91%) |
Jan 23, 2018 | 65.69 | 66.11 | 65.10 | 65.60 | 88,227 | -0.05(-0.07%) |
Jan 22, 2018 | 66.34 | 66.98 | 65.55 | 65.65 | 83,877 | -0.96(-1.45%) |
Jan 19, 2018 | 65.69 | 66.66 | 65.33 | 66.61 | 151,125 | +0.83(+1.26%) |
Jan 18, 2018 | 66.61 | 67.07 | 65.69 | 65.78 | 118,170 | -0.92(-1.38%) |
Jan 17, 2018 | 67.25 | 67.25 | 66.66 | 66.70 | 87,167 | -0.32(-0.48%) |
Jan 16, 2018 | 67.81 | 68.40 | 66.98 | 67.03 | 94,045 | -0.51(-0.75%) |
Jan 12, 2018 | 67.53 | 67.53 | 67.53 | 0 | +0.32(+0.48%) | |
Jan 11, 2018 | 66.66 | 67.62 | 66.66 | 67.21 | 106,323 | +0.73(+1.11%) |
Jan 10, 2018 | 67.16 | 67.16 | 66.11 | 66.47 | 96,262 | -0.69(-1.03%) |
Jan 09, 2018 | 68.17 | 68.22 | 67.12 | 67.16 | 197,017 | -1.01(-1.48%) |
Jan 08, 2018 | 67.71 | 69.05 | 67.71 | 68.17 | 88,180 | +0.55(+0.82%) |
Jan 05, 2018 | 68.50 | 68.59 | 67.16 | 67.62 | 85,103 | -0.87(-1.27%) |
Jan 04, 2018 | 68.68 | 68.86 | 68.04 | 68.50 | 149,386 | +0.09(+0.13%) |
Jan 03, 2018 | 68.17 | 68.50 | 67.65 | 68.40 | 301,311 | +0.09(+0.13%) |
Jan 02, 2018 | 67.07 | 68.43 | 66.75 | 68.31 | 164,454 | +1.56(+2.34%) |
Dec 29, 2017 | 66.75 | 66.75 | 66.75 | 0 | -0.32(-0.48%) | |
Dec 28, 2017 | 66.29 | 67.21 | 66.06 | 67.07 | 118,918 | +1.06(+1.60%) |
Dec 27, 2017 | 65.46 | 66.20 | 65.23 | 66.01 | 88,578 | +0.69(+1.05%) |
Dec 26, 2017 | 65.23 | 65.69 | 64.82 | 65.33 | 90,959 | -0.09(-0.14%) |
Dec 22, 2017 | 64.91 | 65.60 | 64.18 | 65.42 | 123,200 | +0.64(+0.99%) |
Dec 21, 2017 | 64.08 | 65.10 | 63.37 | 64.77 | 135,023 | +0.78(+1.22%) |
Dec 20, 2017 | 62.80 | 64.04 | 62.34 | 63.99 | 107,117 | +1.52(+2.43%) |
Dec 19, 2017 | 62.48 | 62.80 | 61.60 | 62.48 | 113,512 | +0.41(+0.67%) |
Dec 18, 2017 | 62.80 | 63.49 | 61.70 | 62.06 | 142,384 | -0.28(-0.44%) |
Dec 15, 2017 | 59.40 | 62.98 | 59.40 | 62.34 | 333,093 | +2.94(+4.95%) |
Dec 14, 2017 | 57.79 | 60.41 | 57.01 | 59.40 | 183,915 | +2.16(+3.77%) |
Dec 13, 2017 | 57.47 | 58.53 | 57.01 | 57.24 | 155,053 | +0.23(+0.40%) |
Dec 12, 2017 | 57.56 | 57.65 | 56.87 | 57.01 | 69,020 | -0.37(-0.64%) |
Dec 11, 2017 | 58.16 | 58.16 | 57.29 | 57.38 | 71,267 | -0.64(-1.11%) |
Dec 08, 2017 | 59.63 | 59.63 | 58.02 | 58.02 | 86,452 | +0.00(+0.00%) |
Dec 07, 2017 | 59.77 | 59.93 | 58.85 | 66,244 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.94 | 60.00 | 58.76 | 59.81 | 91,200 | +0.78(+1.32%) |
Dec 05, 2017 | 59.26 | 59.35 | 58.69 | 59.03 | 63,193 | -0.09(-0.16%) |
Dec 04, 2017 | 60.18 | 60.18 | 59.12 | 59.12 | 144,822 | -0.32(-0.54%) |