Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.16 | 63.22 | 62.98 | 62.99 | 66,357 | -0.07(-0.11%) |
Feb 27, 2018 | 63.07 | 63.21 | 63.03 | 63.06 | 31,653 | -0.07(-0.11%) |
Feb 26, 2018 | 63.08 | 63.21 | 63.02 | 63.13 | 17,176 | +0.12(+0.19%) |
Feb 23, 2018 | 62.76 | 63.05 | 62.64 | 63.01 | 85,034 | +0.25(+0.41%) |
Feb 22, 2018 | 62.81 | 62.95 | 62.72 | 62.76 | 36,087 | -0.03(-0.04%) |
Feb 21, 2018 | 62.99 | 63.10 | 62.77 | 62.79 | 28,417 | -0.10(-0.15%) |
Feb 20, 2018 | 63.00 | 63.10 | 62.87 | 62.88 | 104,904 | -0.21(-0.33%) |
Feb 16, 2018 | 63.09 | 63.09 | 63.09 | 0 | +0.25(+0.39%) | |
Feb 15, 2018 | 62.67 | 62.85 | 62.52 | 62.84 | 37,571 | +0.49(+0.78%) |
Feb 14, 2018 | 62.01 | 62.35 | 62.01 | 62.35 | 14,525 | +0.26(+0.42%) |
Feb 13, 2018 | 62.16 | 62.16 | 61.98 | 62.10 | 17,587 | -0.17(-0.28%) |
Feb 12, 2018 | 62.02 | 62.36 | 61.99 | 62.27 | 18,816 | +0.35(+0.56%) |
Feb 09, 2018 | 62.15 | 62.27 | 61.15 | 61.92 | 39,718 | -0.09(-0.14%) |
Feb 08, 2018 | 62.62 | 62.62 | 62.01 | 62.01 | 18,607 | -0.53(-0.85%) |
Feb 07, 2018 | 62.74 | 62.90 | 62.54 | 62.54 | 24,373 | -0.35(-0.56%) |
Feb 06, 2018 | 62.14 | 62.89 | 62.14 | 62.89 | 40,479 | +0.54(+0.87%) |
Feb 05, 2018 | 62.79 | 62.89 | 62.34 | 62.34 | 26,130 | -0.41(-0.66%) |
Feb 02, 2018 | 63.03 | 63.10 | 62.75 | 62.76 | 22,753 | -0.40(-0.63%) |
Feb 01, 2018 | 63.16 | 63.22 | 63.11 | 63.15 | 57,870 | -0.02(-0.04%) |
Jan 31, 2018 | 63.13 | 63.25 | 63.09 | 63.18 | 27,197 | +0.11(+0.18%) |
Jan 30, 2018 | 63.13 | 63.15 | 63.07 | 63.07 | 147,622 | -0.13(-0.21%) |
Jan 29, 2018 | 63.34 | 63.34 | 63.20 | 63.20 | 19,933 | -0.19(-0.29%) |
Jan 26, 2018 | 63.31 | 63.42 | 63.31 | 63.38 | 41,019 | +0.17(+0.27%) |
Jan 25, 2018 | 63.37 | 63.37 | 63.18 | 63.21 | 58,579 | -0.09(-0.14%) |
Jan 24, 2018 | 63.37 | 63.37 | 63.21 | 63.30 | 21,796 | -0.07(-0.11%) |
Jan 23, 2018 | 63.23 | 63.37 | 63.21 | 63.37 | 17,527 | +0.18(+0.28%) |
Jan 22, 2018 | 63.14 | 63.24 | 63.14 | 63.19 | 68,821 | +0.10(+0.16%) |
Jan 19, 2018 | 63.00 | 63.09 | 62.98 | 63.09 | 25,276 | +0.08(+0.13%) |
Jan 18, 2018 | 63.09 | 63.09 | 62.99 | 63.00 | 27,773 | +0.06(+0.10%) |
Jan 17, 2018 | 62.94 | 63.02 | 62.90 | 62.94 | 37,390 | +0.07(+0.11%) |
Jan 16, 2018 | 62.91 | 63.00 | 62.84 | 62.87 | 44,770 | -0.01(-0.01%) |
Jan 12, 2018 | 62.88 | 62.88 | 62.88 | 0 | -0.06(-0.10%) | |
Jan 11, 2018 | 62.84 | 62.95 | 62.83 | 62.94 | 90,797 | +0.17(+0.27%) |
Jan 10, 2018 | 62.83 | 62.85 | 62.65 | 62.77 | 1,483,218 | -0.13(-0.21%) |
Jan 09, 2018 | 62.99 | 63.01 | 62.90 | 62.90 | 3,360 | -0.14(-0.23%) |
Jan 08, 2018 | 63.03 | 63.08 | 62.99 | 63.04 | 2,891 | +0.01(+0.01%) |
Jan 05, 2018 | 63.02 | 63.07 | 63.02 | 63.04 | 3,882 | +0.03(+0.05%) |
Jan 04, 2018 | 62.97 | 63.01 | 62.90 | 63.01 | 7,037 | +0.28(+0.45%) |
Jan 03, 2018 | 62.56 | 62.72 | 62.56 | 62.72 | 8,856 | +0.23(+0.37%) |
Jan 02, 2018 | 62.50 | 62.50 | 62.49 | 62.49 | 2,325 | +0.15(+0.24%) |
Dec 29, 2017 | 62.34 | 62.34 | 62.34 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 62.33 | 62.33 | 62.33 | 62.33 | 406 | +0.02(+0.03%) |
Dec 27, 2017 | 62.33 | 62.34 | 62.31 | 62.31 | 2,687 | -0.05(-0.08%) |
Dec 26, 2017 | 62.37 | 62.37 | 62.35 | 62.36 | 2,237 | +0.06(+0.10%) |
Dec 22, 2017 | 62.30 | 62.30 | 62.30 | 62.30 | 622 | +0.05(+0.09%) |
Dec 21, 2017 | 62.24 | 62.27 | 62.24 | 62.24 | 3,679 | +0.12(+0.19%) |
Dec 20, 2017 | 62.12 | 62.13 | 62.11 | 62.13 | 2,770 | +0.03(+0.05%) |
Dec 19, 2017 | 62.19 | 62.19 | 62.09 | 62.09 | 8,925 | +0.01(+0.02%) |
Dec 18, 2017 | 62.15 | 62.15 | 62.06 | 62.08 | 3,716 | -0.01(-0.02%) |
Dec 15, 2017 | 62.06 | 62.11 | 62.06 | 62.09 | 4,749 | +0.16(+0.25%) |
Dec 14, 2017 | 62.17 | 62.17 | 61.93 | 61.93 | 1,952 | -0.20(-0.32%) |
Dec 13, 2017 | 62.22 | 62.22 | 62.13 | 62.13 | 150,148 | -0.11(-0.18%) |
Dec 12, 2017 | 62.23 | 62.24 | 62.23 | 62.24 | 1,873 | +0.06(+0.10%) |
Dec 11, 2017 | 62.16 | 62.18 | 62.15 | 62.18 | 2,434 | +0.02(+0.03%) |
Dec 08, 2017 | 62.13 | 62.17 | 62.13 | 62.16 | 11,074 | +0.13(+0.21%) |
Dec 07, 2017 | 61.98 | 62.06 | 61.98 | 62.04 | 3,839 | +0.01(+0.01%) |
Dec 06, 2017 | 62.06 | 62.06 | 62.02 | 62.03 | 2,183 | -0.10(-0.16%) |
Dec 05, 2017 | 62.19 | 62.24 | 62.13 | 62.13 | 2,237 | -0.03(-0.05%) |
Dec 04, 2017 | 62.24 | 62.25 | 62.16 | 62.16 | 23,260 | +0.12(+0.19%) |