Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.56 | 58.97 | 58.01 | 58.03 | 4,312,368 | -0.76(-1.30%) |
Feb 27, 2018 | 59.99 | 60.30 | 58.79 | 58.79 | 5,308,019 | -1.22(-2.04%) |
Feb 26, 2018 | 60.94 | 61.34 | 59.81 | 60.02 | 6,819,865 | +0.54(+0.91%) |
Feb 23, 2018 | 58.12 | 59.54 | 58.06 | 59.48 | 3,685,840 | +1.29(+2.22%) |
Feb 22, 2018 | 58.19 | 4,029,679 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.22 | 58.93 | 58.00 | 58.02 | 5,507,980 | -0.28(-0.48%) |
Feb 20, 2018 | 58.70 | 59.02 | 57.63 | 58.30 | 5,215,048 | -0.78(-1.32%) |
Feb 16, 2018 | 59.08 | 59.08 | 59.08 | 0 | +0.39(+0.66%) | |
Feb 15, 2018 | 57.59 | 58.70 | 57.51 | 58.69 | 5,094,079 | +1.24(+2.16%) |
Feb 14, 2018 | 58.32 | 58.35 | 57.43 | 57.45 | 5,981,917 | -1.22(-2.08%) |
Feb 13, 2018 | 58.26 | 58.84 | 57.71 | 58.67 | 5,002,780 | +0.21(+0.35%) |
Feb 12, 2018 | 57.94 | 58.80 | 57.59 | 58.47 | 5,745,120 | +0.54(+0.93%) |
Feb 09, 2018 | 56.57 | 58.40 | 56.22 | 57.93 | 8,292,768 | +1.35(+2.40%) |
Feb 08, 2018 | 56.40 | 57.75 | 56.18 | 56.57 | 8,063,256 | -0.06(-0.11%) |
Feb 07, 2018 | 56.68 | 57.51 | 56.46 | 56.63 | 6,351,409 | -0.07(-0.12%) |
Feb 06, 2018 | 57.20 | 57.28 | 55.51 | 56.70 | 10,254,674 | -1.32(-2.27%) |
Feb 05, 2018 | 58.34 | 58.68 | 57.71 | 58.02 | 7,614,837 | -0.24(-0.41%) |
Feb 02, 2018 | 58.47 | 59.16 | 58.18 | 58.25 | 5,586,622 | -0.24(-0.40%) |
Feb 01, 2018 | 59.62 | 59.87 | 58.36 | 58.49 | 5,686,752 | -1.26(-2.11%) |
Jan 31, 2018 | 59.20 | 59.81 | 58.80 | 59.75 | 5,257,408 | +0.64(+1.08%) |
Jan 30, 2018 | 58.69 | 59.18 | 58.69 | 59.11 | 5,213,708 | +0.28(+0.48%) |
Jan 29, 2018 | 59.79 | 59.81 | 58.74 | 58.83 | 6,439,119 | -1.17(-1.95%) |
Jan 26, 2018 | 60.08 | 60.16 | 59.42 | 60.00 | 5,182,137 | -0.05(-0.09%) |
Jan 25, 2018 | 58.79 | 60.30 | 58.76 | 60.06 | 6,360,884 | +1.26(+2.15%) |
Jan 24, 2018 | 59.14 | 59.17 | 58.77 | 58.79 | 4,730,783 | -0.36(-0.60%) |
Jan 23, 2018 | 59.18 | 59.71 | 58.79 | 59.15 | 5,299,568 | +0.58(+0.99%) |
Jan 22, 2018 | 58.73 | 59.11 | 58.50 | 58.57 | 4,887,198 | +0.10(+0.17%) |
Jan 19, 2018 | 58.97 | 59.24 | 58.34 | 58.47 | 5,960,073 | -0.40(-0.67%) |
Jan 18, 2018 | 59.86 | 59.86 | 58.65 | 58.87 | 6,250,111 | -0.81(-1.36%) |
Jan 17, 2018 | 59.65 | 59.90 | 59.08 | 59.68 | 5,419,457 | -0.01(-0.01%) |
Jan 16, 2018 | 60.20 | 60.34 | 59.53 | 59.69 | 5,741,539 | -0.37(-0.61%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 60.52 | 61.00 | 60.13 | 60.35 | 5,369,501 | -0.63(-1.04%) |
Jan 10, 2018 | 61.62 | 60.84 | 60.98 | 4,239,243 | -0.86(-1.39%) | |
Jan 09, 2018 | 62.44 | 62.44 | 61.62 | 61.84 | 3,653,938 | -0.73(-1.17%) |
Jan 08, 2018 | 62.40 | 62.65 | 62.21 | 62.57 | 4,676,616 | +0.20(+0.32%) |
Jan 05, 2018 | 62.80 | 62.99 | 61.92 | 62.37 | 5,027,924 | -0.29(-0.46%) |
Jan 04, 2018 | 63.04 | 63.35 | 62.53 | 62.66 | 3,252,526 | -0.49(-0.78%) |
Jan 03, 2018 | 63.22 | 63.78 | 63.06 | 63.16 | 3,534,252 | -0.20(-0.31%) |
Jan 02, 2018 | 64.15 | 64.26 | 63.10 | 63.35 | 4,161,858 | -0.67(-1.05%) |
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 64.00 | 64.13 | 63.83 | 63.93 | 2,502,078 | +0.01(+0.01%) |
Dec 27, 2017 | 63.67 | 64.02 | 63.67 | 63.92 | 2,185,679 | +0.29(+0.45%) |
Dec 26, 2017 | 64.14 | 64.23 | 63.60 | 63.63 | 1,606,815 | -0.43(-0.68%) |
Dec 22, 2017 | 64.24 | 64.41 | 63.92 | 64.07 | 2,212,267 | -0.10(-0.15%) |
Dec 21, 2017 | 64.28 | 64.52 | 63.75 | 64.17 | 3,897,035 | -0.14(-0.22%) |
Dec 20, 2017 | 64.70 | 65.00 | 64.27 | 64.31 | 2,642,261 | -0.40(-0.61%) |
Dec 19, 2017 | 65.96 | 66.02 | 64.65 | 64.71 | 3,461,698 | -1.16(-1.77%) |
Dec 18, 2017 | 66.98 | 67.10 | 65.76 | 65.87 | 4,159,314 | -0.99(-1.48%) |
Dec 15, 2017 | 66.76 | 67.11 | 66.64 | 66.86 | 8,372,275 | +0.21(+0.32%) |
Dec 14, 2017 | 66.62 | 66.86 | 66.01 | 66.65 | 3,199,021 | +0.00(+0.00%) |
Dec 13, 2017 | 66.55 | 67.13 | 66.34 | 66.65 | 5,165,575 | +0.33(+0.49%) |
Dec 12, 2017 | 66.32 | 67.16 | 66.28 | 66.32 | 3,660,857 | -0.94(-1.40%) |
Dec 11, 2017 | 66.84 | 67.28 | 66.64 | 67.27 | 2,948,336 | +0.24(+0.36%) |
Dec 08, 2017 | 66.66 | 67.08 | 66.66 | 67.02 | 3,549,338 | +0.11(+0.17%) |
Dec 07, 2017 | 67.17 | 67.19 | 66.63 | 66.91 | 3,082,043 | -0.31(-0.46%) |
Dec 06, 2017 | 67.16 | 67.36 | 66.89 | 67.22 | 2,588,212 | +0.27(+0.40%) |
Dec 05, 2017 | 67.52 | 67.55 | 66.57 | 66.95 | 4,284,237 | -0.50(-0.74%) |
Dec 04, 2017 | 67.80 | 67.80 | 67.31 | 67.46 | 3,353,037 | -0.08(-0.12%) |