Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.68 | 64.08 | 62.54 | 62.54 | 1,047,371 | -0.79(-1.24%) |
Feb 27, 2018 | 62.99 | 64.52 | 62.98 | 63.32 | 1,830,187 | +0.20(+0.32%) |
Feb 26, 2018 | 62.67 | 63.18 | 62.63 | 63.12 | 1,025,590 | +0.70(+1.12%) |
Feb 23, 2018 | 62.01 | 62.45 | 61.80 | 62.43 | 972,547 | +0.78(+1.26%) |
Feb 22, 2018 | 61.49 | 61.65 | 1,529,571 | -0.71(-1.13%) | ||
Feb 21, 2018 | 62.64 | 63.51 | 62.32 | 62.35 | 1,297,413 | -0.36(-0.58%) |
Feb 20, 2018 | 62.36 | 63.29 | 62.14 | 62.72 | 968,687 | +0.31(+0.49%) |
Feb 16, 2018 | 62.41 | 62.41 | 62.41 | 0 | -0.07(-0.12%) | |
Feb 15, 2018 | 62.14 | 62.54 | 61.85 | 62.48 | 1,008,905 | +0.77(+1.25%) |
Feb 14, 2018 | 60.26 | 61.82 | 60.17 | 61.71 | 859,167 | +1.10(+1.82%) |
Feb 13, 2018 | 59.74 | 60.78 | 59.63 | 60.61 | 973,313 | +0.70(+1.16%) |
Feb 12, 2018 | 59.07 | 60.11 | 58.71 | 59.91 | 1,400,178 | +1.15(+1.96%) |
Feb 09, 2018 | 58.72 | 59.21 | 57.50 | 58.76 | 2,115,766 | +0.49(+0.84%) |
Feb 08, 2018 | 59.88 | 60.64 | 58.25 | 58.27 | 2,605,012 | -1.55(-2.59%) |
Feb 07, 2018 | 59.14 | 60.85 | 59.02 | 59.82 | 1,356,890 | +0.64(+1.09%) |
Feb 06, 2018 | 58.83 | 59.83 | 58.00 | 59.18 | 2,678,727 | -1.54(-2.53%) |
Feb 05, 2018 | 61.74 | 62.26 | 60.02 | 60.72 | 915,542 | -1.33(-2.14%) |
Feb 02, 2018 | 62.34 | 63.11 | 62.04 | 62.05 | 939,224 | -0.56(-0.90%) |
Feb 01, 2018 | 61.80 | 62.73 | 61.57 | 62.61 | 1,222,350 | +0.79(+1.27%) |
Jan 31, 2018 | 62.78 | 63.31 | 61.35 | 61.82 | 1,506,528 | -0.91(-1.46%) |
Jan 30, 2018 | 62.92 | 63.10 | 62.72 | 62.73 | 1,429,190 | -0.40(-0.63%) |
Jan 29, 2018 | 63.53 | 63.84 | 62.96 | 63.13 | 1,707,012 | -0.65(-1.02%) |
Jan 26, 2018 | 63.78 | 60.73 | 63.78 | 3,160,120 | +4.38(+7.37%) | |
Jan 25, 2018 | 59.14 | 59.62 | 58.89 | 59.40 | 1,241,363 | +0.48(+0.81%) |
Jan 24, 2018 | 58.66 | 59.18 | 58.20 | 58.93 | 1,446,776 | +0.51(+0.87%) |
Jan 23, 2018 | 58.62 | 59.06 | 58.31 | 58.42 | 1,554,795 | -0.17(-0.29%) |
Jan 22, 2018 | 58.29 | 58.60 | 58.17 | 58.59 | 814,854 | +0.42(+0.72%) |
Jan 19, 2018 | 58.05 | 58.44 | 57.88 | 58.17 | 1,241,419 | +0.24(+0.41%) |
Jan 18, 2018 | 57.89 | 58.09 | 57.45 | 57.94 | 864,483 | -0.02(-0.03%) |
Jan 17, 2018 | 57.77 | 58.04 | 57.49 | 57.96 | 704,207 | +0.57(+0.99%) |
Jan 16, 2018 | 57.85 | 58.13 | 57.27 | 57.39 | 1,021,145 | -0.42(-0.72%) |
Jan 12, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.43(+0.76%) | |
Jan 11, 2018 | 57.55 | 57.63 | 57.13 | 57.37 | 922,269 | -0.15(-0.27%) |
Jan 10, 2018 | 57.35 | 57.52 | 849,122 | -0.05(-0.09%) | ||
Jan 09, 2018 | 57.69 | 57.99 | 57.53 | 57.58 | 702,453 | +0.07(+0.13%) |
Jan 08, 2018 | 57.38 | 57.64 | 57.22 | 57.50 | 1,109,666 | +0.04(+0.06%) |
Jan 05, 2018 | 57.22 | 57.54 | 57.10 | 57.47 | 897,003 | +0.26(+0.46%) |
Jan 04, 2018 | 56.97 | 57.50 | 56.68 | 57.21 | 1,030,008 | +0.52(+0.93%) |
Jan 03, 2018 | 56.36 | 56.93 | 56.36 | 56.68 | 1,093,876 | +0.43(+0.76%) |
Jan 02, 2018 | 57.50 | 57.26 | 56.14 | 56.26 | 873,562 | -1.00(-1.75%) |
Dec 29, 2017 | 57.26 | 57.26 | 57.26 | 0 | -0.32(-0.55%) | |
Dec 28, 2017 | 57.45 | 57.59 | 57.02 | 57.58 | 857,345 | +0.37(+0.65%) |
Dec 27, 2017 | 56.93 | 57.29 | 56.71 | 57.21 | 574,385 | +0.28(+0.49%) |
Dec 26, 2017 | 56.90 | 57.22 | 56.77 | 56.93 | 363,832 | +0.28(+0.50%) |
Dec 22, 2017 | 56.85 | 57.02 | 56.46 | 56.64 | 1,049,823 | -0.34(-0.60%) |
Dec 21, 2017 | 58.27 | 58.27 | 56.96 | 56.99 | 1,224,278 | -1.11(-1.92%) |
Dec 20, 2017 | 58.53 | 58.60 | 58.07 | 58.10 | 909,898 | -0.17(-0.29%) |
Dec 19, 2017 | 58.24 | 58.70 | 57.81 | 58.27 | 1,639,096 | +0.50(+0.86%) |
Dec 18, 2017 | 58.34 | 58.55 | 57.60 | 57.78 | 1,592,887 | -0.12(-0.20%) |
Dec 15, 2017 | 57.72 | 58.25 | 57.51 | 57.89 | 5,619,459 | +0.26(+0.46%) |
Dec 14, 2017 | 58.10 | 58.23 | 57.57 | 57.63 | 1,513,043 | -0.47(-0.81%) |
Dec 13, 2017 | 58.85 | 58.85 | 57.88 | 58.10 | 2,096,925 | -0.52(-0.90%) |
Dec 12, 2017 | 58.63 | 59.39 | 58.57 | 58.63 | 1,249,404 | -0.62(-1.05%) |
Dec 11, 2017 | 59.46 | 59.55 | 59.07 | 59.25 | 906,059 | -0.19(-0.32%) |
Dec 08, 2017 | 59.27 | 59.50 | 58.96 | 59.44 | 899,778 | +0.38(+0.64%) |
Dec 07, 2017 | 59.59 | 59.72 | 58.94 | 59.06 | 1,310,372 | -0.51(-0.85%) |
Dec 06, 2017 | 59.89 | 60.07 | 59.52 | 59.57 | 1,014,957 | +0.01(+0.02%) |
Dec 05, 2017 | 60.28 | 60.32 | 59.56 | 59.56 | 836,426 | -0.69(-1.14%) |
Dec 04, 2017 | 60.74 | 60.78 | 60.64 | 60.25 | 1,648,097 | +0.01(+0.01%) |