Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.37 | 59.44 | 57.37 | 57.37 | 2,186,869 | -1.73(-2.93%) |
Feb 27, 2018 | 60.14 | 60.32 | 59.10 | 59.10 | 1,391,450 | -1.07(-1.78%) |
Feb 26, 2018 | 60.01 | 60.73 | 59.48 | 60.17 | 1,059,777 | +0.52(+0.87%) |
Feb 23, 2018 | 60.10 | 60.62 | 59.56 | 59.66 | 933,127 | +0.07(+0.12%) |
Feb 22, 2018 | 59.58 | 1,537,021 | +0.49(+0.83%) | |||
Feb 21, 2018 | 59.95 | 60.00 | 59.09 | 59.09 | 1,917,206 | -0.92(-1.54%) |
Feb 20, 2018 | 59.94 | 60.67 | 59.80 | 60.02 | 906,305 | -0.17(-0.29%) |
Feb 16, 2018 | 60.19 | 60.19 | 60.19 | 0 | +0.31(+0.51%) | |
Feb 15, 2018 | 59.95 | 59.99 | 59.30 | 59.88 | 878,726 | +0.32(+0.53%) |
Feb 14, 2018 | 58.34 | 59.66 | 58.32 | 59.56 | 645,907 | +1.01(+1.72%) |
Feb 13, 2018 | 58.07 | 58.60 | 57.61 | 58.56 | 426,683 | +0.25(+0.44%) |
Feb 12, 2018 | 57.25 | 58.65 | 57.24 | 58.31 | 858,379 | +1.56(+2.75%) |
Feb 09, 2018 | 57.16 | 57.36 | 55.19 | 56.75 | 931,898 | +0.05(+0.10%) |
Feb 08, 2018 | 58.36 | 58.74 | 56.64 | 56.69 | 1,588,262 | -1.58(-2.71%) |
Feb 07, 2018 | 56.15 | 58.50 | 55.91 | 58.27 | 1,171,790 | +2.11(+3.76%) |
Feb 06, 2018 | 56.47 | 56.96 | 55.20 | 56.16 | 1,307,414 | -1.52(-2.64%) |
Feb 05, 2018 | 59.47 | 59.65 | 57.05 | 57.68 | 732,042 | -2.34(-3.90%) |
Feb 02, 2018 | 61.07 | 61.32 | 60.01 | 60.02 | 462,425 | -1.56(-2.53%) |
Feb 01, 2018 | 60.18 | 61.85 | 60.08 | 61.58 | 791,980 | +1.22(+2.03%) |
Jan 31, 2018 | 60.71 | 61.43 | 60.24 | 60.35 | 823,380 | -0.07(-0.12%) |
Jan 30, 2018 | 60.88 | 61.22 | 60.41 | 60.43 | 756,662 | -0.92(-1.51%) |
Jan 29, 2018 | 60.10 | 61.43 | 60.04 | 61.35 | 973,745 | +1.28(+2.13%) |
Jan 26, 2018 | 59.90 | 60.30 | 59.27 | 60.07 | 1,450,371 | +0.34(+0.56%) |
Jan 25, 2018 | 59.76 | 59.97 | 59.41 | 59.74 | 775,379 | +0.07(+0.12%) |
Jan 24, 2018 | 60.77 | 60.91 | 59.64 | 59.66 | 857,414 | -1.00(-1.64%) |
Jan 23, 2018 | 60.81 | 60.91 | 60.31 | 60.66 | 687,366 | -0.17(-0.28%) |
Jan 22, 2018 | 61.11 | 60.39 | 60.83 | 449,495 | -0.01(-0.01%) | |
Jan 19, 2018 | 60.17 | 60.86 | 59.99 | 60.84 | 604,025 | +0.73(+1.22%) |
Jan 18, 2018 | 60.64 | 60.72 | 60.03 | 60.11 | 1,473,614 | -0.53(-0.88%) |
Jan 17, 2018 | 60.58 | 60.85 | 60.13 | 60.64 | 488,634 | +0.43(+0.72%) |
Jan 16, 2018 | 61.31 | 61.33 | 60.10 | 60.21 | 907,992 | -0.53(-0.88%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | -0.37(-0.61%) | |
Jan 11, 2018 | 60.42 | 61.13 | 60.16 | 61.11 | 1,108,623 | +0.78(+1.29%) |
Jan 10, 2018 | 60.36 | 60.34 | 1,542,435 | +0.31(+0.51%) | ||
Jan 09, 2018 | 60.34 | 60.41 | 59.96 | 60.03 | 592,834 | -0.13(-0.21%) |
Jan 08, 2018 | 58.92 | 60.21 | 58.59 | 60.15 | 829,780 | +1.50(+2.55%) |
Jan 05, 2018 | 58.84 | 59.11 | 58.48 | 58.66 | 591,251 | -0.06(-0.11%) |
Jan 04, 2018 | 58.13 | 58.81 | 58.09 | 58.72 | 764,400 | +0.80(+1.38%) |
Jan 03, 2018 | 58.00 | 58.25 | 57.61 | 57.92 | 926,196 | -0.07(-0.13%) |
Jan 02, 2018 | 58.62 | 58.79 | 57.87 | 58.00 | 637,997 | -0.52(-0.88%) |
Dec 29, 2017 | 58.51 | 58.51 | 58.51 | 0 | -0.23(-0.39%) | |
Dec 28, 2017 | 58.66 | 58.79 | 58.20 | 58.74 | 525,813 | +0.16(+0.28%) |
Dec 27, 2017 | 58.66 | 58.86 | 58.47 | 58.58 | 782,638 | -0.14(-0.23%) |
Dec 26, 2017 | 59.09 | 59.32 | 58.62 | 58.71 | 571,960 | -0.39(-0.66%) |
Dec 22, 2017 | 58.94 | 59.19 | 58.68 | 59.10 | 515,727 | +0.11(+0.18%) |
Dec 21, 2017 | 59.29 | 59.54 | 58.94 | 58.99 | 607,101 | +0.06(+0.11%) |
Dec 20, 2017 | 59.22 | 59.24 | 58.66 | 58.93 | 1,666,263 | +0.26(+0.45%) |
Dec 19, 2017 | 58.92 | 59.15 | 58.36 | 58.67 | 1,237,101 | -0.41(-0.69%) |
Dec 18, 2017 | 58.90 | 59.14 | 58.38 | 59.08 | 859,311 | +0.53(+0.91%) |
Dec 15, 2017 | 57.92 | 58.77 | 57.75 | 58.54 | 1,445,351 | +0.95(+1.65%) |
Dec 14, 2017 | 57.85 | 58.20 | 57.29 | 57.59 | 626,257 | -0.17(-0.30%) |
Dec 13, 2017 | 57.81 | 58.19 | 57.51 | 57.76 | 1,257,763 | -0.07(-0.12%) |
Dec 12, 2017 | 57.89 | 58.20 | 57.51 | 57.83 | 426,295 | -0.14(-0.23%) |
Dec 11, 2017 | 57.70 | 58.14 | 57.63 | 57.97 | 731,159 | +0.14(+0.25%) |
Dec 08, 2017 | 57.34 | 57.92 | 56.83 | 57.82 | 829,336 | +0.86(+1.50%) |
Dec 07, 2017 | 56.39 | 57.08 | 56.15 | 56.97 | 1,264,592 | +0.51(+0.91%) |
Dec 06, 2017 | 56.90 | 57.46 | 56.40 | 56.45 | 990,969 | -0.66(-1.15%) |
Dec 05, 2017 | 57.22 | 57.72 | 56.85 | 57.11 | 1,288,604 | -0.11(-0.19%) |
Dec 04, 2017 | 56.65 | 57.29 | 56.65 | 57.22 | 1,098,797 | +1.03(+1.83%) |