Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,545 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.01 | 8,606,220 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,002 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,581 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,818 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,822 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,453 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.92 | 63.94 | 9,130,165 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,770 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,744 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,533 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,532,736 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,608 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,392 | +1.87(+2.96%) |
Feb 06, 2018 | 60.65 | 63.20 | 60.29 | 63.02 | 16,876,386 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,636 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,479 | -1.38(-2.11%) |
Feb 01, 2018 | 65.23 | 65.98 | 63.88 | 65.46 | 9,275,611 | -0.24(-0.37%) |
Jan 31, 2018 | 67.90 | 68.29 | 65.30 | 65.70 | 16,265,438 | -2.74(-4.00%) |
Jan 30, 2018 | 69.01 | 69.25 | 67.64 | 68.44 | 17,855,932 | -1.18(-1.70%) |
Jan 29, 2018 | 66.74 | 70.20 | 66.74 | 69.62 | 24,756,734 | +2.62(+3.91%) |
Jan 26, 2018 | 64.26 | 67.03 | 64.21 | 67.00 | 18,643,436 | +3.35(+5.26%) |
Jan 25, 2018 | 63.96 | 64.17 | 63.39 | 63.66 | 5,998,079 | -0.09(-0.14%) |
Jan 24, 2018 | 63.73 | 64.35 | 63.18 | 63.74 | 5,778,300 | +0.27(+0.43%) |
Jan 23, 2018 | 63.69 | 64.43 | 63.44 | 63.47 | 8,813,854 | -0.36(-0.56%) |
Jan 22, 2018 | 63.75 | 64.33 | 63.55 | 63.83 | 9,512,116 | +0.34(+0.53%) |
Jan 19, 2018 | 63.74 | 63.93 | 63.01 | 63.49 | 10,102,626 | -0.15(-0.23%) |
Jan 18, 2018 | 63.88 | 64.02 | 63.33 | 63.64 | 9,554,218 | -0.45(-0.70%) |
Jan 17, 2018 | 63.28 | 64.35 | 62.89 | 64.09 | 14,237,080 | +1.17(+1.86%) |
Jan 16, 2018 | 62.53 | 63.97 | 62.35 | 62.92 | 14,984,359 | +0.96(+1.56%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 61.70 | 62.47 | 61.05 | 61.99 | 10,041,483 | +0.27(+0.44%) |
Jan 10, 2018 | 61.84 | 61.71 | 12,946,211 | +0.48(+0.78%) | ||
Jan 09, 2018 | 58.50 | 61.69 | 58.47 | 61.23 | 18,903,896 | +2.90(+4.97%) |
Jan 08, 2018 | 58.29 | 58.58 | 57.58 | 58.33 | 7,471,425 | -0.09(-0.16%) |
Jan 05, 2018 | 58.15 | 58.44 | 57.26 | 58.43 | 10,077,421 | +0.49(+0.84%) |
Jan 04, 2018 | 58.80 | 58.86 | 57.67 | 57.94 | 6,471,448 | -0.60(-1.02%) |
Jan 03, 2018 | 58.06 | 58.68 | 57.49 | 58.54 | 8,468,477 | +0.44(+0.76%) |
Jan 02, 2018 | 56.60 | 58.23 | 56.23 | 58.10 | 10,082,042 | +1.93(+3.43%) |
Dec 29, 2017 | 56.17 | 56.17 | 56.17 | 0 | -0.66(-1.16%) | |
Dec 28, 2017 | 57.26 | 57.37 | 56.48 | 56.83 | 5,897,633 | -0.39(-0.69%) |
Dec 27, 2017 | 57.02 | 57.57 | 56.89 | 57.22 | 5,017,481 | +0.22(+0.39%) |
Dec 26, 2017 | 56.91 | 57.28 | 56.69 | 57.00 | 5,700,522 | -0.01(-0.01%) |
Dec 22, 2017 | 57.08 | 57.51 | 56.74 | 57.01 | 8,367,102 | -0.24(-0.42%) |
Dec 21, 2017 | 57.81 | 58.31 | 57.18 | 57.25 | 9,177,967 | -0.78(-1.34%) |
Dec 20, 2017 | 57.65 | 58.59 | 57.56 | 58.03 | 9,373,437 | -0.27(-0.46%) |
Dec 19, 2017 | 58.85 | 59.07 | 58.23 | 58.29 | 8,589,278 | -0.61(-1.04%) |
Dec 18, 2017 | 59.61 | 59.96 | 58.81 | 58.91 | 12,736,370 | -0.34(-0.58%) |
Dec 15, 2017 | 58.80 | 59.38 | 58.10 | 59.25 | 19,600,034 | +0.96(+1.65%) |
Dec 14, 2017 | 59.59 | 59.96 | 58.07 | 58.29 | 11,547,528 | -1.35(-2.26%) |
Dec 13, 2017 | 59.42 | 60.08 | 59.39 | 59.63 | 12,801,378 | +0.38(+0.64%) |
Dec 12, 2017 | 59.22 | 59.31 | 57.82 | 59.25 | 11,917,419 | +0.16(+0.28%) |
Dec 11, 2017 | 58.09 | 59.39 | 57.93 | 59.09 | 11,785,370 | +1.29(+2.24%) |
Dec 08, 2017 | 57.16 | 57.92 | 56.46 | 57.80 | 10,153,719 | +1.17(+2.06%) |
Dec 07, 2017 | 57.00 | 57.04 | 56.24 | 56.63 | 7,924,877 | -0.44(-0.78%) |
Dec 06, 2017 | 57.41 | 57.90 | 56.72 | 57.07 | 7,803,903 | +0.00(+0.00%) |
Dec 05, 2017 | 56.92 | 57.65 | 56.63 | 57.07 | 10,771,243 | +0.16(+0.27%) |
Dec 04, 2017 | 58.76 | 58.86 | 56.78 | 56.92 | 11,063,135 | -1.75(-2.99%) |