Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.95 | 63.11 | 61.95 | 62.07 | 1,831,436 | +0.49(+0.80%) |
Feb 27, 2018 | 62.93 | 62.93 | 61.58 | 61.58 | 1,757,763 | -0.94(-1.50%) |
Feb 26, 2018 | 63.03 | 63.03 | 62.28 | 62.51 | 1,040,964 | -0.53(-0.85%) |
Feb 23, 2018 | 62.29 | 63.36 | 62.11 | 63.05 | 1,025,594 | +0.85(+1.36%) |
Feb 22, 2018 | 62.04 | 63.10 | 61.84 | 62.20 | 1,662,798 | +0.40(+0.65%) |
Feb 21, 2018 | 62.83 | 63.02 | 61.79 | 61.80 | 2,558,175 | -0.80(-1.28%) |
Feb 20, 2018 | 64.70 | 64.79 | 61.72 | 62.60 | 2,838,758 | -2.49(-3.83%) |
Feb 16, 2018 | 65.09 | 65.09 | 65.09 | 0 | +1.57(+2.47%) | |
Feb 15, 2018 | 62.74 | 63.80 | 61.86 | 63.52 | 3,281,556 | +2.13(+3.47%) |
Feb 14, 2018 | 62.31 | 63.60 | 60.52 | 61.39 | 6,830,711 | -3.64(-5.60%) |
Feb 13, 2018 | 65.08 | 65.42 | 64.27 | 65.03 | 1,885,418 | -0.12(-0.19%) |
Feb 12, 2018 | 66.25 | 66.25 | 63.85 | 65.15 | 2,390,954 | -0.89(-1.35%) |
Feb 09, 2018 | 65.80 | 66.61 | 63.55 | 66.04 | 2,729,856 | +0.65(+0.99%) |
Feb 08, 2018 | 66.62 | 67.52 | 65.39 | 65.39 | 2,365,762 | -1.13(-1.70%) |
Feb 07, 2018 | 67.47 | 67.86 | 66.52 | 66.52 | 2,039,716 | -0.99(-1.47%) |
Feb 06, 2018 | 65.83 | 67.77 | 65.70 | 67.51 | 3,710,543 | +0.70(+1.05%) |
Feb 05, 2018 | 67.47 | 67.91 | 67.06 | 66.81 | 6,479,789 | +2.53(+3.93%) |
Feb 02, 2018 | 64.49 | 64.96 | 64.14 | 64.28 | 1,377,805 | -0.87(-1.33%) |
Feb 01, 2018 | 64.78 | 67.06 | 64.54 | 65.15 | 1,835,063 | +0.19(+0.29%) |
Jan 31, 2018 | 65.43 | 65.84 | 64.47 | 64.96 | 1,961,315 | -0.43(-0.65%) |
Jan 30, 2018 | 65.41 | 65.84 | 65.28 | 65.39 | 1,722,403 | -0.74(-1.13%) |
Jan 29, 2018 | 66.56 | 66.84 | 65.58 | 66.13 | 1,440,817 | -0.77(-1.15%) |
Jan 26, 2018 | 65.93 | 67.24 | 65.47 | 66.90 | 2,704,655 | +1.47(+2.25%) |
Jan 25, 2018 | 65.54 | 65.84 | 65.24 | 65.43 | 1,711,162 | -0.02(-0.04%) |
Jan 24, 2018 | 66.00 | 66.74 | 64.91 | 65.45 | 2,093,445 | -0.44(-0.67%) |
Jan 23, 2018 | 66.79 | 66.94 | 65.28 | 65.89 | 4,750,195 | -1.26(-1.88%) |
Jan 22, 2018 | 65.09 | 67.42 | 64.12 | 67.15 | 10,312,217 | +3.72(+5.87%) |
Jan 19, 2018 | 56.77 | 63.65 | 56.15 | 63.43 | 5,748,927 | +6.48(+11.37%) |
Jan 18, 2018 | 57.21 | 57.46 | 56.79 | 56.95 | 1,166,006 | -0.66(-1.15%) |
Jan 17, 2018 | 57.55 | 57.98 | 56.97 | 57.62 | 1,279,685 | +0.22(+0.38%) |
Jan 16, 2018 | 56.86 | 58.05 | 56.77 | 57.40 | 1,433,589 | +0.36(+0.63%) |
Jan 12, 2018 | 57.04 | 57.04 | 57.04 | 0 | -0.57(-0.99%) | |
Jan 11, 2018 | 56.99 | 57.87 | 56.72 | 57.61 | 1,277,541 | +0.86(+1.51%) |
Jan 10, 2018 | 56.86 | 56.75 | 1,130,175 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.61 | 57.22 | 56.32 | 56.95 | 1,208,167 | +0.57(+1.02%) |
Jan 08, 2018 | 57.04 | 57.06 | 55.81 | 56.37 | 1,273,060 | -0.83(-1.44%) |
Jan 05, 2018 | 57.66 | 58.06 | 56.88 | 57.20 | 972,677 | -0.43(-0.75%) |
Jan 04, 2018 | 57.07 | 58.24 | 57.04 | 57.63 | 2,478,428 | +0.83(+1.47%) |
Jan 03, 2018 | 55.92 | 57.42 | 55.66 | 56.80 | 2,597,855 | +1.19(+2.15%) |
Jan 02, 2018 | 54.98 | 55.64 | 54.67 | 55.60 | 1,154,886 | +0.74(+1.36%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 54.84 | 54.97 | 54.52 | 54.92 | 711,882 | +0.24(+0.43%) |
Dec 27, 2017 | 55.06 | 55.09 | 54.59 | 54.68 | 583,267 | -0.25(-0.46%) |
Dec 26, 2017 | 54.43 | 55.02 | 54.43 | 54.93 | 701,863 | +0.35(+0.64%) |
Dec 22, 2017 | 54.71 | 55.15 | 54.43 | 54.58 | 595,524 | -0.20(-0.37%) |
Dec 21, 2017 | 55.26 | 55.77 | 54.71 | 54.79 | 1,200,361 | -0.21(-0.39%) |
Dec 20, 2017 | 54.86 | 55.32 | 54.24 | 55.00 | 1,517,832 | +0.28(+0.51%) |
Dec 19, 2017 | 54.84 | 54.94 | 54.28 | 54.72 | 1,344,061 | -0.10(-0.18%) |
Dec 18, 2017 | 55.38 | 56.41 | 54.75 | 54.82 | 1,285,227 | -0.54(-0.98%) |
Dec 15, 2017 | 54.25 | 55.59 | 54.08 | 55.36 | 2,203,872 | +1.28(+2.37%) |
Dec 14, 2017 | 54.61 | 55.08 | 54.07 | 54.08 | 1,860,209 | -0.08(-0.15%) |
Dec 13, 2017 | 56.08 | 56.43 | 54.07 | 54.16 | 3,339,335 | -2.01(-3.58%) |
Dec 12, 2017 | 57.14 | 57.80 | 56.12 | 56.17 | 1,981,175 | -0.81(-1.42%) |
Dec 11, 2017 | 57.30 | 57.64 | 56.75 | 56.98 | 1,598,159 | -0.10(-0.17%) |
Dec 08, 2017 | 56.53 | 57.62 | 56.42 | 57.08 | 2,633,098 | +0.47(+0.84%) |
Dec 07, 2017 | 56.84 | 57.74 | 56.06 | 56.60 | 3,213,865 | +0.72(+1.29%) |
Dec 06, 2017 | 54.03 | 56.44 | 54.03 | 55.88 | 2,668,585 | +1.86(+3.44%) |
Dec 05, 2017 | 55.36 | 55.40 | 54.01 | 54.03 | 1,772,648 | -1.17(-2.12%) |
Dec 04, 2017 | 55.00 | 55.65 | 54.54 | 55.20 | 1,033,095 | +0.29(+0.52%) |