Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.48 | 58.75 | 57.59 | 57.59 | 627,881 | -0.77(-1.32%) |
Feb 27, 2018 | 59.47 | 60.08 | 58.31 | 58.36 | 254,187 | -1.04(-1.75%) |
Feb 26, 2018 | 58.54 | 59.57 | 58.48 | 59.40 | 335,816 | +1.04(+1.79%) |
Feb 23, 2018 | 58.02 | 58.69 | 57.76 | 58.35 | 322,186 | +0.70(+1.21%) |
Feb 22, 2018 | 57.05 | 58.56 | 56.43 | 57.66 | 532,576 | +0.88(+1.56%) |
Feb 21, 2018 | 56.51 | 57.38 | 56.51 | 56.77 | 386,053 | +0.37(+0.66%) |
Feb 20, 2018 | 55.74 | 56.79 | 55.74 | 56.40 | 253,487 | +0.22(+0.39%) |
Feb 16, 2018 | 56.18 | 56.18 | 56.18 | 0 | -0.23(-0.41%) | |
Feb 15, 2018 | 55.40 | 56.50 | 54.87 | 56.41 | 355,857 | +1.46(+2.65%) |
Feb 14, 2018 | 53.17 | 55.17 | 53.17 | 54.95 | 280,783 | +1.25(+2.33%) |
Feb 13, 2018 | 53.63 | 54.03 | 53.13 | 53.70 | 678,021 | -0.31(-0.58%) |
Feb 12, 2018 | 52.73 | 54.52 | 52.50 | 54.01 | 745,307 | +1.42(+2.70%) |
Feb 09, 2018 | 53.01 | 53.11 | 51.21 | 52.59 | 445,832 | +0.18(+0.34%) |
Feb 08, 2018 | 53.73 | 54.33 | 52.42 | 52.42 | 796,362 | -1.38(-2.56%) |
Feb 07, 2018 | 53.49 | 54.24 | 53.49 | 53.79 | 470,261 | +0.15(+0.29%) |
Feb 06, 2018 | 51.63 | 54.17 | 51.63 | 53.64 | 749,028 | -0.18(-0.33%) |
Feb 05, 2018 | 55.20 | 55.47 | 53.26 | 53.82 | 431,673 | -1.95(-3.50%) |
Feb 02, 2018 | 56.78 | 57.10 | 55.66 | 55.77 | 708,909 | -1.45(-2.53%) |
Feb 01, 2018 | 56.82 | 57.25 | 56.08 | 57.22 | 433,471 | +0.06(+0.11%) |
Jan 31, 2018 | 58.02 | 58.67 | 57.08 | 57.16 | 567,658 | +0.50(+0.89%) |
Jan 30, 2018 | 56.52 | 57.47 | 56.45 | 56.65 | 789,259 | -0.21(-0.38%) |
Jan 29, 2018 | 57.25 | 57.35 | 56.74 | 56.87 | 500,155 | -0.43(-0.75%) |
Jan 26, 2018 | 57.67 | 57.67 | 56.62 | 57.30 | 797,837 | -0.15(-0.26%) |
Jan 25, 2018 | 58.83 | 59.04 | 57.13 | 57.45 | 614,826 | -0.98(-1.67%) |
Jan 24, 2018 | 59.94 | 59.96 | 58.24 | 58.42 | 716,304 | -1.20(-2.01%) |
Jan 23, 2018 | 61.43 | 61.51 | 59.48 | 59.62 | 575,740 | -1.76(-2.86%) |
Jan 22, 2018 | 63.13 | 63.23 | 61.13 | 61.38 | 703,726 | -1.59(-2.52%) |
Jan 19, 2018 | 62.12 | 63.37 | 62.10 | 62.96 | 353,737 | +0.74(+1.19%) |
Jan 18, 2018 | 62.62 | 62.94 | 61.88 | 62.22 | 562,455 | -0.34(-0.55%) |
Jan 17, 2018 | 63.66 | 63.91 | 62.29 | 62.57 | 981,933 | -0.48(-0.77%) |
Jan 16, 2018 | 64.60 | 64.77 | 62.96 | 63.05 | 461,691 | -1.04(-1.62%) |
Jan 12, 2018 | 64.09 | 64.09 | 64.09 | 0 | +0.52(+0.82%) | |
Jan 11, 2018 | 61.59 | 63.58 | 61.59 | 63.57 | 990,365 | +2.35(+3.84%) |
Jan 10, 2018 | 60.77 | 61.22 | 1,113,475 | -4.14(-6.33%) | ||
Jan 09, 2018 | 65.12 | 65.62 | 64.87 | 65.36 | 796,701 | +0.24(+0.36%) |
Jan 08, 2018 | 64.65 | 65.31 | 63.88 | 65.12 | 325,645 | +0.53(+0.83%) |
Jan 05, 2018 | 65.30 | 65.72 | 64.31 | 64.58 | 314,547 | -0.57(-0.87%) |
Jan 04, 2018 | 64.49 | 65.93 | 64.34 | 65.15 | 518,866 | +0.95(+1.48%) |
Jan 03, 2018 | 63.54 | 64.31 | 63.44 | 64.20 | 567,621 | +0.46(+0.73%) |
Jan 02, 2018 | 63.47 | 64.21 | 63.04 | 63.73 | 644,091 | +0.59(+0.93%) |
Dec 29, 2017 | 63.15 | 63.15 | 63.15 | 0 | -0.40(-0.63%) | |
Dec 28, 2017 | 63.16 | 63.56 | 62.78 | 63.55 | 197,888 | +0.52(+0.82%) |
Dec 27, 2017 | 63.01 | 63.35 | 62.60 | 63.03 | 217,676 | -0.08(-0.13%) |
Dec 26, 2017 | 63.22 | 63.46 | 62.68 | 63.11 | 221,861 | -0.34(-0.54%) |
Dec 22, 2017 | 63.76 | 63.78 | 62.63 | 63.46 | 123,972 | -0.13(-0.21%) |
Dec 21, 2017 | 63.74 | 63.96 | 63.35 | 63.59 | 150,114 | -0.04(-0.06%) |
Dec 20, 2017 | 63.88 | 64.14 | 63.02 | 63.63 | 165,937 | -0.11(-0.17%) |
Dec 19, 2017 | 63.30 | 64.00 | 62.87 | 63.73 | 393,509 | +0.40(+0.63%) |
Dec 18, 2017 | 62.40 | 63.38 | 61.72 | 63.34 | 234,064 | +1.55(+2.51%) |
Dec 15, 2017 | 61.10 | 62.42 | 60.40 | 61.78 | 598,996 | +0.91(+1.50%) |
Dec 14, 2017 | 62.09 | 62.09 | 60.81 | 60.87 | 215,478 | -1.15(-1.86%) |
Dec 13, 2017 | 61.51 | 62.40 | 60.72 | 62.03 | 233,569 | +0.44(+0.71%) |
Dec 12, 2017 | 61.90 | 61.95 | 61.38 | 61.59 | 454,800 | -0.00(-0.01%) |
Dec 11, 2017 | 61.10 | 61.59 | 60.81 | 61.59 | 376,277 | +0.54(+0.89%) |
Dec 08, 2017 | 61.08 | 61.39 | 60.74 | 61.05 | 273,792 | +0.00(+0.00%) |
Dec 07, 2017 | 61.07 | 61.60 | 60.54 | 532,013 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.13 | 61.44 | 60.63 | 60.70 | 258,283 | -0.92(-1.50%) |
Dec 05, 2017 | 61.38 | 62.30 | 61.19 | 61.63 | 261,312 | +0.27(+0.44%) |
Dec 04, 2017 | 63.00 | 63.00 | 61.17 | 61.36 | 601,976 | -0.98(-1.57%) |