Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.17 | 58.23 | 56.34 | 56.37 | 22,933,220 | -1.31(-2.27%) |
Feb 27, 2018 | 58.79 | 59.44 | 57.68 | 57.68 | 19,654,788 | -1.00(-1.70%) |
Feb 26, 2018 | 57.85 | 58.74 | 57.72 | 58.67 | 22,742,666 | +0.97(+1.69%) |
Feb 23, 2018 | 56.63 | 57.76 | 56.52 | 57.70 | 17,977,518 | +1.24(+2.20%) |
Feb 22, 2018 | 56.45 | 18,133,542 | +0.72(+1.30%) | |||
Feb 21, 2018 | 56.42 | 56.88 | 55.72 | 55.73 | 15,714,899 | -0.64(-1.14%) |
Feb 20, 2018 | 56.91 | 57.65 | 56.16 | 56.37 | 17,375,250 | -0.59(-1.03%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.25(+0.43%) | |
Feb 15, 2018 | 57.02 | 57.08 | 56.52 | 56.72 | 19,035,398 | -0.19(-0.33%) |
Feb 14, 2018 | 56.40 | 57.05 | 55.94 | 56.90 | 23,085,718 | +0.12(+0.21%) |
Feb 13, 2018 | 56.63 | 57.12 | 56.37 | 56.78 | 15,954,670 | -0.09(-0.16%) |
Feb 12, 2018 | 57.34 | 57.77 | 56.44 | 56.87 | 25,984,270 | +0.48(+0.84%) |
Feb 09, 2018 | 56.74 | 56.92 | 55.00 | 56.40 | 39,628,804 | +0.36(+0.64%) |
Feb 08, 2018 | 57.05 | 57.15 | 56.01 | 56.04 | 34,776,388 | -0.64(-1.13%) |
Feb 07, 2018 | 57.78 | 58.02 | 56.66 | 56.68 | 29,833,180 | -1.04(-1.80%) |
Feb 06, 2018 | 57.84 | 59.19 | 56.65 | 57.72 | 49,211,204 | -0.96(-1.63%) |
Feb 05, 2018 | 61.35 | 61.84 | 57.56 | 58.68 | 41,048,732 | -3.59(-5.77%) |
Feb 02, 2018 | 62.71 | 63.36 | 61.14 | 62.27 | 40,482,740 | -3.34(-5.10%) |
Feb 01, 2018 | 64.46 | 65.74 | 64.35 | 65.61 | 24,389,980 | +1.30(+2.03%) |
Jan 31, 2018 | 63.77 | 64.44 | 63.60 | 64.31 | 19,393,004 | +0.38(+0.60%) |
Jan 30, 2018 | 64.49 | 65.03 | 63.93 | 63.93 | 16,842,734 | -0.91(-1.40%) |
Jan 29, 2018 | 65.26 | 65.78 | 64.79 | 64.83 | 12,645,047 | -0.73(-1.11%) |
Jan 26, 2018 | 65.30 | 65.56 | 65.17 | 65.56 | 14,273,020 | +0.46(+0.71%) |
Jan 25, 2018 | 65.23 | 65.47 | 64.97 | 65.10 | 15,300,978 | -0.12(-0.18%) |
Jan 24, 2018 | 65.19 | 65.50 | 64.83 | 65.22 | 14,003,701 | +0.17(+0.26%) |
Jan 23, 2018 | 65.01 | 65.17 | 64.63 | 65.05 | 13,957,284 | +0.04(+0.06%) |
Jan 22, 2018 | 64.21 | 65.04 | 64.13 | 65.01 | 13,870,161 | +0.81(+1.26%) |
Jan 19, 2018 | 64.51 | 64.65 | 63.80 | 64.20 | 17,769,358 | -0.21(-0.32%) |
Jan 18, 2018 | 64.66 | 64.97 | 64.34 | 64.41 | 12,520,872 | -0.42(-0.65%) |
Jan 17, 2018 | 64.24 | 64.98 | 64.04 | 64.83 | 14,315,419 | +0.76(+1.18%) |
Jan 16, 2018 | 64.63 | 64.65 | 63.80 | 64.07 | 14,771,924 | -0.41(-0.63%) |
Jan 12, 2018 | 64.47 | 64.47 | 64.47 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.62 | 64.36 | 63.30 | 64.04 | 19,500,636 | +0.63(+0.99%) |
Jan 10, 2018 | 63.34 | 63.41 | 14,690,999 | -0.51(-0.80%) | ||
Jan 09, 2018 | 64.05 | 64.20 | 63.83 | 63.92 | 10,971,545 | -0.27(-0.42%) |
Jan 08, 2018 | 63.87 | 64.20 | 63.80 | 64.19 | 14,826,911 | +0.29(+0.45%) |
Jan 05, 2018 | 63.91 | 64.00 | 63.14 | 63.91 | 14,996,774 | -0.05(-0.08%) |
Jan 04, 2018 | 63.94 | 64.25 | 63.82 | 63.96 | 14,745,688 | +0.09(+0.14%) |
Jan 03, 2018 | 62.73 | 64.06 | 62.48 | 63.87 | 18,945,578 | +1.23(+1.96%) |
Jan 02, 2018 | 61.75 | 62.76 | 61.70 | 62.64 | 15,567,366 | +1.02(+1.66%) |
Dec 29, 2017 | 61.61 | 61.61 | 61.61 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.87 | 61.92 | 61.73 | 61.89 | 10,174,248 | +0.09(+0.14%) |
Dec 27, 2017 | 61.87 | 61.95 | 61.69 | 61.81 | 9,501,645 | -0.06(-0.10%) |
Dec 26, 2017 | 61.85 | 62.14 | 61.81 | 61.87 | 6,476,390 | +0.01(+0.01%) |
Dec 22, 2017 | 61.79 | 61.89 | 61.59 | 61.86 | 13,793,885 | +0.09(+0.14%) |
Dec 21, 2017 | 61.40 | 62.08 | 61.11 | 61.77 | 18,430,354 | +0.72(+1.18%) |
Dec 20, 2017 | 60.85 | 61.25 | 60.79 | 61.05 | 14,412,250 | +0.32(+0.52%) |
Dec 19, 2017 | 61.17 | 61.27 | 60.65 | 60.73 | 13,961,532 | -0.37(-0.60%) |
Dec 18, 2017 | 61.28 | 61.64 | 61.08 | 61.10 | 12,710,631 | -0.07(-0.11%) |
Dec 15, 2017 | 61.26 | 61.35 | 61.05 | 61.17 | 36,084,784 | +0.10(+0.16%) |
Dec 14, 2017 | 61.17 | 61.39 | 61.06 | 61.07 | 12,884,850 | -0.16(-0.26%) |
Dec 13, 2017 | 60.86 | 61.36 | 60.76 | 61.23 | 13,749,979 | +0.27(+0.43%) |
Dec 12, 2017 | 60.97 | 61.42 | 60.92 | 60.97 | 15,348,983 | -0.20(-0.33%) |
Dec 11, 2017 | 61.17 | 61.33 | 60.95 | 61.17 | 11,890,896 | +0.27(+0.45%) |
Dec 08, 2017 | 60.77 | 61.07 | 60.60 | 60.89 | 16,274,240 | +0.08(+0.13%) |
Dec 07, 2017 | 60.70 | 60.86 | 60.53 | 60.81 | 15,419,596 | +0.20(+0.33%) |
Dec 06, 2017 | 61.03 | 61.29 | 60.56 | 60.61 | 16,347,626 | -0.45(-0.74%) |
Dec 05, 2017 | 61.45 | 61.71 | 60.93 | 61.06 | 12,701,470 | -0.50(-0.81%) |
Dec 04, 2017 | 61.30 | 62.01 | 61.28 | 61.56 | 17,085,746 | +0.08(+0.13%) |