Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.00 | 61.40 | 59.77 | 59.89 | 52,708,380 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.60 | 60.67 | 60.90 | 45,933,248 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.37 | 60.40 | 61.02 | 47,206,136 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.86 | 60.02 | 60.86 | 41,952,684 | +0.94(+1.56%) |
Feb 22, 2018 | 59.27 | 59.93 | 53,903,592 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.25 | 62.32 | 59.70 | 59.73 | 90,083,888 | -1.87(-3.04%) |
Feb 20, 2018 | 60.53 | 62.29 | 60.50 | 61.60 | 69,297,288 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.54 | 61.43 | 60.15 | 60.97 | 70,573,512 | +1.26(+2.10%) |
Feb 14, 2018 | 57.13 | 60.00 | 57.05 | 59.71 | 75,207,304 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,164,276 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.24 | 55.66 | 56.40 | 110,405,864 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.08 | 53.80 | 57.40 | 169,269,680 | +3.60(+6.69%) |
Feb 08, 2018 | 57.84 | 58.15 | 53.80 | 53.80 | 113,434,768 | -2.79(-4.93%) |
Feb 07, 2018 | 56.78 | 58.11 | 56.07 | 56.59 | 81,071,576 | +0.80(+1.43%) |
Feb 06, 2018 | 50.55 | 55.82 | 50.45 | 55.79 | 112,390,648 | +1.79(+3.31%) |
Feb 05, 2018 | 56.14 | 57.68 | 50.72 | 54.01 | 117,351,112 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.17 | 57.76 | 72,622,512 | -1.73(-2.90%) |
Feb 01, 2018 | 58.99 | 61.07 | 58.88 | 59.48 | 52,203,372 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.46 | 60.79 | 48,317,964 | +0.76(+1.27%) |
Jan 30, 2018 | 59.63 | 60.71 | 58.97 | 60.03 | 57,589,820 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.36 | 59.51 | 61.05 | 45,951,276 | +0.87(+1.45%) |
Jan 26, 2018 | 58.89 | 60.18 | 58.77 | 60.18 | 52,193,328 | +1.73(+2.95%) |
Jan 25, 2018 | 58.86 | 59.29 | 58.31 | 58.46 | 41,363,104 | +0.14(+0.23%) |
Jan 24, 2018 | 59.12 | 59.48 | 57.76 | 58.32 | 58,668,964 | -0.77(-1.30%) |
Jan 23, 2018 | 58.33 | 59.31 | 58.15 | 59.09 | 47,973,260 | +1.29(+2.23%) |
Jan 22, 2018 | 56.99 | 57.82 | 56.42 | 57.80 | 55,629,164 | +0.89(+1.56%) |
Jan 19, 2018 | 56.41 | 57.15 | 56.14 | 56.91 | 61,596,368 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.05 | 55.07 | 55.51 | 41,206,100 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.58 | 54,340,812 | +1.14(+2.09%) |
Jan 16, 2018 | 55.41 | 56.27 | 53.59 | 54.44 | 69,824,600 | -0.71(-1.29%) |
Jan 12, 2018 | 55.15 | 55.15 | 55.15 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.65 | 55.96 | 55.21 | 55.42 | 40,984,916 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.32 | 58,819,820 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.96 | 55.36 | 54.08 | 54.89 | 50,193,224 | -0.01(-0.03%) |
Jan 08, 2018 | 54.51 | 55.65 | 54.06 | 54.91 | 88,876,072 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.27 | 58,639,224 | +0.45(+0.85%) |
Jan 04, 2018 | 53.36 | 53.93 | 52.60 | 52.83 | 58,869,824 | +0.28(+0.53%) |
Jan 03, 2018 | 50.48 | 52.85 | 50.39 | 52.55 | 92,084,528 | +3.24(+6.58%) |
Jan 02, 2018 | 48.42 | 49.34 | 48.11 | 49.30 | 35,763,256 | +1.45(+3.02%) |
Dec 29, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.96(-1.98%) | |
Dec 28, 2017 | 49.00 | 49.30 | 48.76 | 48.82 | 24,262,048 | +0.06(+0.12%) |
Dec 27, 2017 | 48.70 | 49.46 | 48.55 | 48.77 | 33,258,834 | -0.07(-0.14%) |
Dec 26, 2017 | 47.74 | 48.91 | 47.44 | 48.83 | 35,854,768 | +0.54(+1.11%) |
Dec 22, 2017 | 48.08 | 48.39 | 47.30 | 48.30 | 47,131,284 | -0.15(-0.32%) |
Dec 21, 2017 | 48.71 | 48.95 | 48.36 | 48.45 | 30,375,832 | -0.23(-0.46%) |
Dec 20, 2017 | 48.90 | 48.99 | 48.12 | 48.67 | 29,167,360 | +0.17(+0.35%) |
Dec 19, 2017 | 48.85 | 48.90 | 48.22 | 48.50 | 37,634,248 | -0.44(-0.90%) |
Dec 18, 2017 | 47.78 | 48.98 | 47.49 | 48.95 | 48,155,120 | +1.57(+3.31%) |
Dec 15, 2017 | 46.56 | 47.57 | 45.91 | 47.38 | 67,727,472 | +1.26(+2.73%) |
Dec 14, 2017 | 45.98 | 46.83 | 45.66 | 46.12 | 44,222,476 | +0.07(+0.16%) |
Dec 13, 2017 | 47.61 | 47.62 | 46.00 | 46.05 | 55,969,084 | -1.15(-2.44%) |
Dec 12, 2017 | 47.71 | 47.94 | 46.97 | 47.20 | 45,873,864 | -0.94(-1.96%) |
Dec 11, 2017 | 47.50 | 48.17 | 47.34 | 48.14 | 37,524,732 | +0.78(+1.66%) |
Dec 08, 2017 | 47.98 | 48.17 | 47.28 | 47.36 | 47,191,872 | -0.12(-0.26%) |
Dec 07, 2017 | 47.48 | 47.88 | 47.04 | 47.48 | 54,195,188 | +0.68(+1.44%) |
Dec 06, 2017 | 45.93 | 47.03 | 45.72 | 46.81 | 46,981,032 | +0.38(+0.81%) |
Dec 05, 2017 | 45.11 | 47.66 | 44.66 | 46.43 | 99,139,640 | +0.27(+0.58%) |
Dec 04, 2017 | 49.48 | 49.52 | 45.63 | 46.17 | 125,272,320 | -2.73(-5.57%) |