Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.28 | 62.29 | 60.27 | 60.29 | 5,727,011 | -1.72(-2.78%) |
Feb 27, 2018 | 62.34 | 63.15 | 62.01 | 62.01 | 4,071,989 | -0.37(-0.60%) |
Feb 26, 2018 | 61.81 | 62.46 | 61.32 | 62.38 | 4,574,765 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.46 | 61.25 | 2,241,449 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,920,804 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.34 | 61.57 | 60.28 | 60.92 | 5,148,776 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.30 | 4,593,579 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.03 | 61.58 | 59.89 | 60.66 | 4,820,576 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.76 | 60.09 | 5,934,023 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.50 | 59.30 | 4,196,983 | +0.06(+0.10%) |
Feb 12, 2018 | 58.74 | 59.88 | 58.60 | 59.25 | 6,156,802 | +1.04(+1.80%) |
Feb 09, 2018 | 56.88 | 58.79 | 55.95 | 58.20 | 7,095,980 | +2.25(+4.02%) |
Feb 08, 2018 | 58.11 | 58.24 | 55.92 | 55.95 | 5,162,448 | -2.16(-3.71%) |
Feb 07, 2018 | 58.49 | 58.58 | 57.91 | 58.11 | 4,801,261 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.15 | 55.61 | 58.35 | 8,687,592 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.01 | 57.56 | 58.33 | 3,383,082 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.96 | 59.41 | 59.46 | 5,759,290 | -1.69(-2.77%) |
Feb 01, 2018 | 60.19 | 61.60 | 58.76 | 61.16 | 3,584,462 | +0.29(+0.48%) |
Jan 31, 2018 | 61.47 | 61.72 | 60.69 | 60.86 | 6,477,482 | -0.20(-0.33%) |
Jan 30, 2018 | 61.03 | 61.24 | 61.01 | 61.07 | 2,743,313 | -0.44(-0.71%) |
Jan 29, 2018 | 62.08 | 62.25 | 61.44 | 61.50 | 2,535,352 | -0.89(-1.43%) |
Jan 26, 2018 | 61.43 | 62.40 | 61.24 | 62.40 | 4,257,438 | +1.15(+1.89%) |
Jan 25, 2018 | 61.58 | 61.68 | 60.49 | 61.24 | 3,908,815 | +0.04(+0.07%) |
Jan 24, 2018 | 61.97 | 62.11 | 60.80 | 61.20 | 3,897,701 | -0.41(-0.67%) |
Jan 23, 2018 | 61.80 | 62.23 | 61.52 | 61.61 | 3,802,995 | -0.12(-0.19%) |
Jan 22, 2018 | 61.46 | 61.75 | 60.96 | 61.73 | 4,179,147 | +0.10(+0.16%) |
Jan 19, 2018 | 62.04 | 62.19 | 61.41 | 61.63 | 4,199,055 | -0.26(-0.42%) |
Jan 18, 2018 | 61.92 | 62.31 | 61.51 | 61.89 | 2,796,204 | +0.32(+0.52%) |
Jan 17, 2018 | 61.55 | 62.17 | 61.42 | 61.57 | 3,887,969 | +0.20(+0.33%) |
Jan 16, 2018 | 61.84 | 62.25 | 60.76 | 61.37 | 4,627,264 | -0.91(-1.46%) |
Jan 12, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.41 | 62.27 | 61.06 | 62.25 | 3,462,206 | +1.09(+1.78%) |
Jan 10, 2018 | 60.45 | 61.26 | 60.42 | 61.17 | 2,861,680 | +0.23(+0.37%) |
Jan 09, 2018 | 61.02 | 61.17 | 60.58 | 60.94 | 3,996,636 | +0.10(+0.17%) |
Jan 08, 2018 | 61.03 | 61.03 | 60.40 | 60.84 | 2,770,858 | -0.19(-0.32%) |
Jan 05, 2018 | 60.47 | 61.07 | 60.00 | 61.03 | 3,701,270 | +0.79(+1.31%) |
Jan 04, 2018 | 60.25 | 60.51 | 60.00 | 60.24 | 3,330,494 | +0.08(+0.14%) |
Jan 03, 2018 | 59.59 | 60.21 | 59.17 | 60.16 | 3,926,727 | +0.55(+0.92%) |
Jan 02, 2018 | 59.03 | 59.62 | 58.73 | 59.61 | 3,662,948 | +0.88(+1.51%) |
Dec 29, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.87 | 58.98 | 58.59 | 58.97 | 1,724,312 | +0.19(+0.33%) |
Dec 27, 2017 | 58.77 | 58.80 | 58.48 | 58.77 | 1,238,321 | +0.19(+0.32%) |
Dec 26, 2017 | 58.73 | 58.79 | 58.44 | 58.59 | 1,189,369 | -0.11(-0.19%) |
Dec 22, 2017 | 58.74 | 58.85 | 58.30 | 58.70 | 2,124,556 | +0.07(+0.11%) |
Dec 21, 2017 | 58.35 | 58.82 | 57.98 | 58.63 | 3,163,568 | +0.52(+0.90%) |
Dec 20, 2017 | 58.14 | 58.77 | 57.88 | 58.11 | 6,060,931 | +0.35(+0.61%) |
Dec 19, 2017 | 57.69 | 57.95 | 57.43 | 57.75 | 4,146,384 | +0.15(+0.26%) |
Dec 18, 2017 | 57.11 | 58.04 | 56.89 | 57.60 | 4,734,549 | +0.93(+1.64%) |
Dec 15, 2017 | 56.46 | 56.90 | 56.25 | 56.68 | 5,206,356 | +0.63(+1.13%) |
Dec 14, 2017 | 56.82 | 57.16 | 56.03 | 56.04 | 3,427,021 | -0.58(-1.03%) |
Dec 13, 2017 | 56.37 | 56.92 | 56.30 | 56.62 | 3,924,401 | +0.45(+0.79%) |
Dec 12, 2017 | 56.20 | 56.48 | 55.84 | 56.18 | 3,271,179 | +0.22(+0.39%) |
Dec 11, 2017 | 55.92 | 56.38 | 55.86 | 55.96 | 2,719,975 | -0.12(-0.21%) |
Dec 08, 2017 | 55.47 | 56.26 | 55.27 | 56.08 | 4,716,059 | +0.65(+1.17%) |
Dec 07, 2017 | 54.65 | 55.45 | 54.50 | 55.43 | 4,049,967 | +0.88(+1.62%) |
Dec 06, 2017 | 54.47 | 55.09 | 54.39 | 54.54 | 3,574,209 | +0.04(+0.08%) |
Dec 05, 2017 | 54.63 | 55.04 | 54.43 | 54.50 | 3,330,172 | -0.35(-0.65%) |
Dec 04, 2017 | 55.07 | 55.69 | 54.84 | 54.86 | 5,376,991 | +0.35(+0.63%) |