Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.35 | 62.40 | 62.14 | 62.19 | 12,104,363 | -0.09(-0.15%) |
Feb 27, 2018 | 62.40 | 62.42 | 62.20 | 62.28 | 18,983,112 | -0.17(-0.27%) |
Feb 26, 2018 | 62.38 | 62.55 | 62.34 | 62.45 | 15,221,411 | +0.11(+0.17%) |
Feb 23, 2018 | 61.98 | 62.36 | 61.94 | 62.34 | 22,061,214 | +0.41(+0.66%) |
Feb 22, 2018 | 61.87 | 61.93 | 20,269,922 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.23 | 62.33 | 61.87 | 61.88 | 21,609,132 | -0.28(-0.45%) |
Feb 20, 2018 | 62.20 | 62.29 | 62.14 | 62.17 | 31,513,850 | -0.22(-0.35%) |
Feb 16, 2018 | 62.38 | 62.38 | 62.38 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 61.78 | 62.13 | 61.78 | 62.13 | 30,392,668 | +0.50(+0.81%) |
Feb 14, 2018 | 61.33 | 61.65 | 61.26 | 61.63 | 26,790,822 | +0.11(+0.18%) |
Feb 13, 2018 | 61.57 | 61.64 | 61.42 | 61.52 | 20,343,302 | -0.19(-0.32%) |
Feb 12, 2018 | 61.48 | 61.81 | 61.45 | 61.72 | 32,494,334 | +0.42(+0.68%) |
Feb 09, 2018 | 61.54 | 61.64 | 60.67 | 61.30 | 65,451,556 | -0.17(-0.28%) |
Feb 08, 2018 | 61.99 | 62.06 | 61.47 | 61.47 | 35,225,876 | -0.54(-0.87%) |
Feb 07, 2018 | 62.33 | 62.43 | 61.96 | 62.01 | 33,672,248 | -0.23(-0.37%) |
Feb 06, 2018 | 61.70 | 62.32 | 61.70 | 62.25 | 47,012,700 | +0.30(+0.49%) |
Feb 05, 2018 | 62.15 | 62.40 | 61.76 | 61.94 | 38,900,320 | -0.27(-0.44%) |
Feb 02, 2018 | 62.46 | 62.51 | 62.17 | 62.22 | 34,349,704 | -0.40(-0.63%) |
Feb 01, 2018 | 62.68 | 62.77 | 62.58 | 62.61 | 24,833,426 | -0.12(-0.19%) |
Jan 31, 2018 | 62.73 | 62.82 | 62.67 | 62.73 | 18,180,388 | +0.11(+0.17%) |
Jan 30, 2018 | 62.84 | 62.85 | 62.62 | 62.62 | 25,702,538 | -0.22(-0.34%) |
Jan 29, 2018 | 62.97 | 63.01 | 62.83 | 62.84 | 27,263,466 | -0.22(-0.35%) |
Jan 26, 2018 | 63.03 | 63.12 | 62.97 | 63.06 | 9,969,747 | +0.05(+0.08%) |
Jan 25, 2018 | 63.16 | 63.16 | 62.95 | 63.01 | 15,362,288 | -0.04(-0.07%) |
Jan 24, 2018 | 63.09 | 63.14 | 62.98 | 63.06 | 14,954,876 | -0.09(-0.15%) |
Jan 23, 2018 | 63.01 | 63.16 | 62.97 | 63.15 | 16,143,338 | +0.19(+0.30%) |
Jan 22, 2018 | 62.87 | 62.98 | 62.87 | 62.96 | 22,509,234 | +0.06(+0.09%) |
Jan 19, 2018 | 62.83 | 62.91 | 62.80 | 62.90 | 20,041,984 | +0.06(+0.10%) |
Jan 18, 2018 | 62.88 | 62.92 | 62.80 | 62.84 | 22,453,886 | -0.06(-0.10%) |
Jan 17, 2018 | 62.92 | 63.01 | 62.89 | 62.90 | 22,739,802 | +0.01(+0.01%) |
Jan 16, 2018 | 62.98 | 63.03 | 62.84 | 62.90 | 25,709,216 | -0.04(-0.06%) |
Jan 12, 2018 | 62.93 | 62.93 | 62.93 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 62.89 | 63.05 | 62.85 | 63.04 | 17,968,088 | +0.21(+0.33%) |
Jan 10, 2018 | 62.92 | 62.71 | 62.83 | 46,177,228 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.23 | 63.23 | 62.95 | 62.97 | 18,857,266 | -0.19(-0.31%) |
Jan 08, 2018 | 63.21 | 63.26 | 63.13 | 63.16 | 13,643,598 | -0.05(-0.08%) |
Jan 05, 2018 | 63.21 | 63.24 | 63.15 | 63.21 | 13,709,839 | +0.04(+0.07%) |
Jan 04, 2018 | 63.11 | 63.23 | 63.07 | 63.17 | 18,941,400 | +0.11(+0.17%) |
Jan 03, 2018 | 62.76 | 63.08 | 62.76 | 63.06 | 28,608,026 | +0.30(+0.48%) |
Jan 02, 2018 | 62.73 | 62.78 | 62.70 | 62.76 | 10,052,456 | +0.06(+0.09%) |
Dec 29, 2017 | 62.70 | 62.70 | 62.70 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.65 | 62.67 | 62.59 | 62.61 | 8,512,018 | -0.03(-0.05%) |
Dec 27, 2017 | 62.57 | 62.66 | 62.57 | 62.64 | 7,828,606 | +0.03(+0.05%) |
Dec 26, 2017 | 62.47 | 62.61 | 62.47 | 62.61 | 8,069,968 | +0.09(+0.15%) |
Dec 22, 2017 | 62.49 | 62.57 | 62.45 | 62.52 | 15,498,509 | +0.06(+0.09%) |
Dec 21, 2017 | 62.47 | 62.51 | 62.42 | 62.46 | 15,580,676 | +0.07(+0.10%) |
Dec 20, 2017 | 62.40 | 62.44 | 62.32 | 62.39 | 16,569,765 | +0.05(+0.08%) |
Dec 19, 2017 | 62.47 | 62.51 | 62.32 | 62.34 | 15,350,647 | -0.13(-0.21%) |
Dec 18, 2017 | 62.43 | 62.54 | 62.42 | 62.47 | 16,398,908 | +0.06(+0.10%) |
Dec 15, 2017 | 62.47 | 62.50 | 62.40 | 62.41 | 19,876,638 | +0.01(+0.01%) |
Dec 14, 2017 | 62.50 | 62.54 | 62.31 | 62.40 | 27,021,896 | -0.13(-0.21%) |
Dec 13, 2017 | 62.52 | 62.58 | 62.49 | 62.53 | 10,473,566 | +0.04(+0.06%) |
Dec 12, 2017 | 62.58 | 62.58 | 62.49 | 62.49 | 12,362,618 | -0.03(-0.05%) |
Dec 11, 2017 | 62.51 | 62.54 | 62.47 | 62.52 | 16,556,922 | +0.01(+0.02%) |
Dec 08, 2017 | 62.49 | 62.52 | 62.45 | 62.51 | 12,717,066 | +0.06(+0.10%) |
Dec 07, 2017 | 62.44 | 62.48 | 62.38 | 62.44 | 12,515,150 | +0.03(+0.05%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.40 | 62.42 | 14,088,377 | -0.06(-0.09%) |
Dec 05, 2017 | 62.54 | 62.58 | 62.46 | 62.47 | 13,062,549 | -0.04(-0.06%) |
Dec 04, 2017 | 62.62 | 62.65 | 62.49 | 62.51 | 20,684,196 | -0.02(-0.03%) |