Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.71 | 57.78 | 55.90 | 55.93 | 23,113,372 | -1.30(-2.27%) |
Feb 27, 2018 | 58.33 | 58.98 | 57.23 | 57.23 | 19,809,186 | -0.99(-1.70%) |
Feb 26, 2018 | 57.40 | 58.28 | 57.27 | 58.22 | 22,921,322 | +0.97(+1.69%) |
Feb 23, 2018 | 56.18 | 57.31 | 56.08 | 57.25 | 18,118,742 | +1.23(+2.20%) |
Feb 22, 2018 | 56.01 | 18,275,990 | +0.72(+1.30%) | |||
Feb 21, 2018 | 55.99 | 56.44 | 55.28 | 55.30 | 15,838,348 | -0.64(-1.14%) |
Feb 20, 2018 | 56.47 | 57.20 | 55.72 | 55.93 | 17,511,742 | -0.58(-1.03%) |
Feb 16, 2018 | 56.52 | 56.52 | 56.52 | 0 | +0.24(+0.43%) | |
Feb 15, 2018 | 56.58 | 56.63 | 56.07 | 56.27 | 19,184,930 | -0.18(-0.33%) |
Feb 14, 2018 | 55.96 | 56.61 | 55.50 | 56.46 | 23,267,068 | +0.12(+0.21%) |
Feb 13, 2018 | 56.19 | 56.67 | 55.93 | 56.34 | 16,080,003 | -0.09(-0.16%) |
Feb 12, 2018 | 56.89 | 57.31 | 56.00 | 56.43 | 26,188,390 | +0.47(+0.84%) |
Feb 09, 2018 | 56.30 | 56.47 | 54.57 | 55.96 | 39,940,108 | +0.35(+0.64%) |
Feb 08, 2018 | 56.60 | 56.70 | 55.57 | 55.60 | 35,049,576 | -0.64(-1.13%) |
Feb 07, 2018 | 57.33 | 57.57 | 56.22 | 56.24 | 30,067,534 | -1.03(-1.80%) |
Feb 06, 2018 | 57.38 | 58.73 | 56.21 | 57.27 | 49,597,784 | -0.95(-1.63%) |
Feb 05, 2018 | 60.87 | 61.36 | 57.11 | 58.22 | 41,371,192 | -3.57(-5.77%) |
Feb 02, 2018 | 62.22 | 62.87 | 60.66 | 61.78 | 40,800,756 | -3.32(-5.10%) |
Feb 01, 2018 | 63.96 | 65.23 | 63.85 | 65.10 | 24,581,576 | +1.29(+2.03%) |
Jan 31, 2018 | 63.27 | 63.93 | 63.10 | 63.81 | 19,545,346 | +0.38(+0.60%) |
Jan 30, 2018 | 63.98 | 64.53 | 63.43 | 63.43 | 16,975,042 | -0.90(-1.40%) |
Jan 29, 2018 | 64.75 | 65.27 | 64.28 | 64.33 | 12,744,380 | -0.72(-1.11%) |
Jan 26, 2018 | 64.79 | 65.05 | 64.66 | 65.05 | 14,385,142 | +0.46(+0.71%) |
Jan 25, 2018 | 64.72 | 64.96 | 64.47 | 64.59 | 15,421,176 | -0.12(-0.18%) |
Jan 24, 2018 | 64.68 | 64.99 | 64.33 | 64.71 | 14,113,708 | +0.17(+0.26%) |
Jan 23, 2018 | 64.50 | 64.66 | 64.13 | 64.54 | 14,066,926 | +0.04(+0.06%) |
Jan 22, 2018 | 63.71 | 64.53 | 63.63 | 64.50 | 13,979,119 | +0.80(+1.26%) |
Jan 19, 2018 | 64.01 | 64.15 | 63.31 | 63.70 | 17,908,946 | -0.20(-0.32%) |
Jan 18, 2018 | 64.15 | 64.46 | 63.84 | 63.90 | 12,619,230 | -0.42(-0.65%) |
Jan 17, 2018 | 63.74 | 64.47 | 63.54 | 64.32 | 14,427,874 | +0.75(+1.18%) |
Jan 16, 2018 | 64.13 | 64.15 | 63.30 | 63.57 | 14,887,965 | -0.40(-0.63%) |
Jan 12, 2018 | 63.97 | 63.97 | 63.97 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.12 | 63.86 | 62.81 | 63.54 | 19,653,824 | +0.62(+0.99%) |
Jan 10, 2018 | 62.84 | 62.92 | 14,806,405 | -0.50(-0.80%) | ||
Jan 09, 2018 | 63.55 | 63.70 | 63.33 | 63.42 | 11,057,732 | -0.27(-0.42%) |
Jan 08, 2018 | 63.37 | 63.70 | 63.30 | 63.69 | 14,943,384 | +0.29(+0.45%) |
Jan 05, 2018 | 63.41 | 63.50 | 62.64 | 63.41 | 15,114,582 | -0.05(-0.08%) |
Jan 04, 2018 | 63.44 | 63.75 | 63.32 | 63.46 | 14,861,523 | +0.09(+0.14%) |
Jan 03, 2018 | 62.25 | 63.56 | 62.00 | 63.37 | 19,094,406 | +1.22(+1.96%) |
Jan 02, 2018 | 61.27 | 62.27 | 61.22 | 62.15 | 15,689,656 | +1.02(+1.66%) |
Dec 29, 2017 | 61.13 | 61.13 | 61.13 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.38 | 61.43 | 61.25 | 61.41 | 10,254,173 | +0.09(+0.14%) |
Dec 27, 2017 | 61.39 | 61.47 | 61.21 | 61.32 | 9,576,286 | -0.06(-0.10%) |
Dec 26, 2017 | 61.37 | 61.66 | 61.32 | 61.38 | 6,527,265 | +0.01(+0.01%) |
Dec 22, 2017 | 61.31 | 61.41 | 61.10 | 61.38 | 13,902,243 | +0.09(+0.14%) |
Dec 21, 2017 | 60.92 | 61.59 | 60.64 | 61.29 | 18,575,134 | +0.72(+1.18%) |
Dec 20, 2017 | 60.37 | 60.77 | 60.32 | 60.57 | 14,525,466 | +0.31(+0.52%) |
Dec 19, 2017 | 60.69 | 60.79 | 60.18 | 60.26 | 14,071,207 | -0.37(-0.60%) |
Dec 18, 2017 | 60.80 | 61.16 | 60.60 | 60.62 | 12,810,480 | -0.07(-0.11%) |
Dec 15, 2017 | 60.78 | 60.87 | 60.57 | 60.69 | 36,368,252 | +0.09(+0.16%) |
Dec 14, 2017 | 60.69 | 60.91 | 60.59 | 60.59 | 12,986,067 | -0.16(-0.26%) |
Dec 13, 2017 | 60.38 | 60.89 | 60.29 | 60.75 | 13,857,992 | +0.26(+0.43%) |
Dec 12, 2017 | 60.49 | 60.94 | 60.45 | 60.49 | 15,469,557 | -0.20(-0.33%) |
Dec 11, 2017 | 60.70 | 60.85 | 60.48 | 60.69 | 11,984,305 | +0.27(+0.45%) |
Dec 08, 2017 | 60.29 | 60.59 | 60.13 | 60.42 | 16,402,083 | +0.08(+0.13%) |
Dec 07, 2017 | 60.23 | 60.39 | 60.06 | 60.34 | 15,540,725 | +0.20(+0.33%) |
Dec 06, 2017 | 60.56 | 60.81 | 60.09 | 60.14 | 16,476,045 | -0.45(-0.74%) |
Dec 05, 2017 | 60.97 | 61.23 | 60.45 | 60.59 | 12,801,247 | -0.50(-0.81%) |
Dec 04, 2017 | 60.82 | 61.53 | 60.81 | 61.08 | 17,219,962 | +0.08(+0.13%) |