Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.95 | 63.11 | 61.95 | 62.07 | 1,831,511 | +0.49(+0.80%) |
Feb 27, 2018 | 62.92 | 62.92 | 61.57 | 61.57 | 1,757,834 | -0.94(-1.50%) |
Feb 26, 2018 | 63.03 | 63.03 | 62.28 | 62.51 | 1,041,006 | -0.53(-0.85%) |
Feb 23, 2018 | 62.29 | 63.36 | 62.11 | 63.05 | 1,025,636 | +0.85(+1.36%) |
Feb 22, 2018 | 62.03 | 63.10 | 61.84 | 62.20 | 1,662,865 | +0.40(+0.65%) |
Feb 21, 2018 | 62.82 | 63.01 | 61.79 | 61.80 | 2,558,278 | -0.80(-1.28%) |
Feb 20, 2018 | 64.69 | 64.78 | 61.72 | 62.59 | 2,838,873 | -2.49(-3.83%) |
Feb 16, 2018 | 65.09 | 65.09 | 65.09 | 0 | +1.57(+2.47%) | |
Feb 15, 2018 | 62.73 | 63.80 | 61.86 | 63.52 | 3,281,688 | +2.13(+3.47%) |
Feb 14, 2018 | 62.31 | 63.60 | 60.52 | 61.38 | 6,830,987 | -3.64(-5.60%) |
Feb 13, 2018 | 65.07 | 65.42 | 64.26 | 65.02 | 1,885,494 | -0.12(-0.19%) |
Feb 12, 2018 | 66.24 | 66.24 | 63.85 | 65.15 | 2,391,051 | -0.89(-1.35%) |
Feb 09, 2018 | 65.80 | 66.61 | 63.54 | 66.04 | 2,729,967 | +0.65(+0.99%) |
Feb 08, 2018 | 66.62 | 67.52 | 65.39 | 65.39 | 2,365,858 | -1.13(-1.70%) |
Feb 07, 2018 | 67.47 | 67.85 | 66.52 | 66.52 | 2,039,798 | -0.99(-1.47%) |
Feb 06, 2018 | 65.83 | 67.76 | 65.69 | 67.51 | 3,710,693 | +0.70(+1.05%) |
Feb 05, 2018 | 67.47 | 67.90 | 67.06 | 66.81 | 6,480,051 | +2.53(+3.93%) |
Feb 02, 2018 | 64.48 | 64.96 | 64.14 | 64.28 | 1,377,861 | -0.87(-1.33%) |
Feb 01, 2018 | 64.78 | 67.06 | 64.53 | 65.15 | 1,835,137 | +0.19(+0.29%) |
Jan 31, 2018 | 65.42 | 65.83 | 64.47 | 64.96 | 1,961,394 | -0.43(-0.65%) |
Jan 30, 2018 | 65.41 | 65.83 | 65.28 | 65.38 | 1,722,473 | -0.74(-1.13%) |
Jan 29, 2018 | 66.56 | 66.84 | 65.58 | 66.13 | 1,440,876 | -0.77(-1.15%) |
Jan 26, 2018 | 65.92 | 67.24 | 65.47 | 66.90 | 2,704,764 | +1.47(+2.25%) |
Jan 25, 2018 | 65.54 | 65.84 | 65.24 | 65.42 | 1,711,232 | -0.02(-0.04%) |
Jan 24, 2018 | 66.00 | 66.74 | 64.91 | 65.45 | 2,093,530 | -0.44(-0.67%) |
Jan 23, 2018 | 66.79 | 66.94 | 65.28 | 65.89 | 4,750,387 | -1.26(-1.88%) |
Jan 22, 2018 | 65.09 | 67.42 | 64.12 | 67.15 | 10,312,634 | +3.72(+5.87%) |
Jan 19, 2018 | 56.76 | 63.65 | 56.14 | 63.43 | 5,749,160 | +6.48(+11.37%) |
Jan 18, 2018 | 57.21 | 57.46 | 56.79 | 56.95 | 1,166,053 | -0.66(-1.15%) |
Jan 17, 2018 | 57.55 | 57.97 | 56.97 | 57.61 | 1,279,736 | +0.22(+0.38%) |
Jan 16, 2018 | 56.85 | 58.05 | 56.76 | 57.39 | 1,433,647 | +0.36(+0.63%) |
Jan 12, 2018 | 57.03 | 57.03 | 57.03 | 0 | -0.57(-0.99%) | |
Jan 11, 2018 | 56.98 | 57.87 | 56.72 | 57.61 | 1,277,593 | +0.86(+1.51%) |
Jan 10, 2018 | 56.86 | 56.75 | 1,130,221 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.61 | 57.21 | 56.32 | 56.94 | 1,208,216 | +0.57(+1.02%) |
Jan 08, 2018 | 57.04 | 57.06 | 55.81 | 56.37 | 1,273,111 | -0.83(-1.44%) |
Jan 05, 2018 | 57.66 | 58.06 | 56.88 | 57.20 | 972,717 | -0.43(-0.75%) |
Jan 04, 2018 | 57.07 | 58.24 | 57.04 | 57.63 | 2,478,529 | +0.83(+1.47%) |
Jan 03, 2018 | 55.92 | 57.42 | 55.66 | 56.80 | 2,597,960 | +1.19(+2.15%) |
Jan 02, 2018 | 54.98 | 55.64 | 54.67 | 55.60 | 1,154,933 | +0.74(+1.36%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 54.84 | 54.97 | 54.52 | 54.92 | 711,911 | +0.24(+0.43%) |
Dec 27, 2017 | 55.05 | 55.09 | 54.59 | 54.68 | 583,291 | -0.25(-0.46%) |
Dec 26, 2017 | 54.43 | 55.01 | 54.43 | 54.93 | 701,891 | +0.35(+0.64%) |
Dec 22, 2017 | 54.71 | 55.14 | 54.43 | 54.58 | 595,548 | -0.20(-0.37%) |
Dec 21, 2017 | 55.26 | 55.77 | 54.71 | 54.78 | 1,200,410 | -0.21(-0.39%) |
Dec 20, 2017 | 54.86 | 55.32 | 54.24 | 55.00 | 1,517,894 | +0.28(+0.51%) |
Dec 19, 2017 | 54.83 | 54.94 | 54.28 | 54.72 | 1,344,116 | -0.10(-0.18%) |
Dec 18, 2017 | 55.37 | 56.40 | 54.75 | 54.82 | 1,285,279 | -0.54(-0.98%) |
Dec 15, 2017 | 54.25 | 55.59 | 54.08 | 55.36 | 2,203,961 | +1.28(+2.37%) |
Dec 14, 2017 | 54.60 | 55.08 | 54.07 | 54.07 | 1,860,284 | -0.08(-0.15%) |
Dec 13, 2017 | 56.08 | 56.43 | 54.07 | 54.16 | 3,339,470 | -2.01(-3.58%) |
Dec 12, 2017 | 57.14 | 57.79 | 56.12 | 56.17 | 1,981,255 | -0.81(-1.42%) |
Dec 11, 2017 | 57.30 | 57.64 | 56.75 | 56.98 | 1,598,223 | -0.10(-0.17%) |
Dec 08, 2017 | 56.53 | 57.62 | 56.42 | 57.07 | 2,633,204 | +0.47(+0.84%) |
Dec 07, 2017 | 56.84 | 57.74 | 56.06 | 56.60 | 3,213,995 | +0.72(+1.29%) |
Dec 06, 2017 | 54.03 | 56.44 | 54.03 | 55.88 | 2,668,693 | +1.86(+3.44%) |
Dec 05, 2017 | 55.36 | 55.39 | 54.01 | 54.02 | 1,772,719 | -1.17(-2.12%) |
Dec 04, 2017 | 55.00 | 55.64 | 54.54 | 55.19 | 1,033,137 | +0.29(+0.52%) |