Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.81 | 62.20 | 61.33 | 61.33 | 8,014,342 | -0.15(-0.24%) |
Feb 27, 2018 | 62.85 | 62.91 | 61.47 | 61.48 | 12,498,243 | -1.32(-2.10%) |
Feb 26, 2018 | 62.89 | 62.93 | 62.42 | 62.80 | 7,231,487 | +0.22(+0.35%) |
Feb 23, 2018 | 61.88 | 62.61 | 61.65 | 62.58 | 9,412,016 | +1.05(+1.70%) |
Feb 22, 2018 | 61.54 | 10,486,630 | +0.57(+0.93%) | |||
Feb 21, 2018 | 61.98 | 62.45 | 60.95 | 60.97 | 11,724,621 | -1.03(-1.66%) |
Feb 20, 2018 | 62.48 | 63.01 | 61.97 | 62.00 | 11,036,504 | -0.78(-1.24%) |
Feb 16, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.53(+0.85%) | |
Feb 15, 2018 | 61.80 | 62.40 | 61.58 | 62.25 | 11,698,698 | +0.61(+0.99%) |
Feb 14, 2018 | 61.54 | 61.98 | 60.73 | 61.64 | 13,234,236 | -0.30(-0.49%) |
Feb 13, 2018 | 61.43 | 62.12 | 61.08 | 61.94 | 10,187,188 | +0.47(+0.76%) |
Feb 12, 2018 | 61.61 | 61.80 | 59.97 | 61.47 | 16,138,990 | +0.18(+0.30%) |
Feb 09, 2018 | 60.42 | 61.81 | 59.60 | 61.29 | 17,927,242 | +1.25(+2.08%) |
Feb 08, 2018 | 61.73 | 62.30 | 60.01 | 60.04 | 21,638,704 | -1.82(-2.95%) |
Feb 07, 2018 | 61.96 | 62.49 | 61.83 | 61.86 | 11,510,791 | -0.24(-0.39%) |
Feb 06, 2018 | 61.35 | 62.50 | 60.83 | 62.11 | 20,818,802 | -0.88(-1.39%) |
Feb 05, 2018 | 63.74 | 64.02 | 62.06 | 62.98 | 9,587,965 | -0.96(-1.50%) |
Feb 02, 2018 | 64.14 | 64.41 | 63.54 | 63.95 | 11,711,467 | -0.66(-1.02%) |
Feb 01, 2018 | 65.57 | 66.02 | 64.55 | 64.61 | 13,690,757 | -1.10(-1.67%) |
Jan 31, 2018 | 64.94 | 65.75 | 64.69 | 65.70 | 14,667,848 | +1.02(+1.58%) |
Jan 30, 2018 | 64.77 | 64.98 | 64.51 | 64.68 | 7,018,885 | -0.35(-0.54%) |
Jan 29, 2018 | 65.64 | 65.81 | 65.01 | 65.03 | 7,286,692 | -0.84(-1.28%) |
Jan 26, 2018 | 65.97 | 66.06 | 65.45 | 65.88 | 8,129,784 | +0.03(+0.04%) |
Jan 25, 2018 | 65.90 | 66.03 | 65.53 | 65.85 | 6,624,372 | -0.13(-0.19%) |
Jan 24, 2018 | 65.99 | 66.29 | 65.73 | 65.98 | 9,177,176 | -0.23(-0.35%) |
Jan 23, 2018 | 65.48 | 66.23 | 65.48 | 66.21 | 9,069,098 | +0.90(+1.38%) |
Jan 22, 2018 | 64.84 | 65.37 | 64.77 | 65.31 | 12,173,487 | +0.53(+0.81%) |
Jan 19, 2018 | 64.42 | 64.80 | 64.25 | 64.78 | 8,141,547 | +0.42(+0.65%) |
Jan 18, 2018 | 64.82 | 64.93 | 64.26 | 64.36 | 6,206,779 | -0.64(-0.98%) |
Jan 17, 2018 | 64.77 | 65.12 | 64.56 | 65.00 | 6,161,878 | +0.46(+0.71%) |
Jan 16, 2018 | 64.62 | 65.24 | 64.51 | 64.54 | 11,938,507 | +0.18(+0.27%) |
Jan 12, 2018 | 64.36 | 64.36 | 64.36 | 0 | -0.53(-0.81%) | |
Jan 11, 2018 | 65.29 | 65.41 | 64.72 | 64.89 | 5,978,687 | -0.23(-0.35%) |
Jan 10, 2018 | 65.65 | 65.75 | 64.80 | 65.12 | 10,682,059 | -0.80(-1.22%) |
Jan 09, 2018 | 66.73 | 66.84 | 65.92 | 65.92 | 12,483,158 | -0.77(-1.15%) |
Jan 08, 2018 | 66.40 | 66.82 | 66.33 | 66.69 | 5,687,518 | +0.38(+0.57%) |
Jan 05, 2018 | 66.45 | 66.45 | 66.15 | 66.31 | 11,514,816 | +0.07(+0.10%) |
Jan 04, 2018 | 67.36 | 67.37 | 66.23 | 66.25 | 14,561,283 | -1.05(-1.57%) |
Jan 03, 2018 | 67.49 | 67.61 | 67.13 | 67.30 | 5,530,932 | -0.11(-0.16%) |
Jan 02, 2018 | 67.80 | 67.90 | 67.54 | 67.41 | 8,479,462 | -0.34(-0.51%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 67.39 | 67.77 | 67.19 | 67.73 | 8,088,803 | +0.39(+0.58%) |
Dec 27, 2017 | 67.21 | 67.49 | 67.11 | 67.34 | 7,907,721 | +0.24(+0.36%) |
Dec 26, 2017 | 66.74 | 67.27 | 66.68 | 67.10 | 5,934,578 | +0.33(+0.49%) |
Dec 22, 2017 | 66.59 | 66.87 | 66.35 | 66.77 | 5,928,064 | +0.42(+0.63%) |
Dec 21, 2017 | 66.82 | 66.84 | 66.30 | 66.35 | 9,003,006 | -0.24(-0.36%) |
Dec 20, 2017 | 67.23 | 67.42 | 66.58 | 66.60 | 9,601,455 | -0.70(-1.04%) |
Dec 19, 2017 | 68.71 | 68.80 | 67.19 | 67.30 | 14,236,112 | -1.32(-1.93%) |
Dec 18, 2017 | 68.26 | 68.91 | 68.26 | 68.62 | 8,095,347 | +0.38(+0.56%) |
Dec 15, 2017 | 68.05 | 68.40 | 68.04 | 68.24 | 9,525,183 | +0.28(+0.41%) |
Dec 14, 2017 | 68.00 | 68.22 | 67.72 | 67.96 | 7,073,071 | -0.04(-0.06%) |
Dec 13, 2017 | 67.92 | 68.30 | 67.89 | 68.00 | 7,794,340 | +0.14(+0.21%) |
Dec 12, 2017 | 67.76 | 68.03 | 67.40 | 67.86 | 8,022,426 | +0.27(+0.40%) |
Dec 11, 2017 | 67.51 | 67.60 | 67.32 | 67.59 | 4,833,996 | +0.07(+0.11%) |
Dec 08, 2017 | 67.50 | 67.64 | 67.28 | 67.51 | 4,763,299 | +0.22(+0.33%) |
Dec 07, 2017 | 67.18 | 67.40 | 66.87 | 67.29 | 7,244,361 | +0.27(+0.41%) |
Dec 06, 2017 | 67.14 | 67.14 | 66.74 | 67.02 | 4,607,457 | -0.02(-0.04%) |
Dec 05, 2017 | 67.43 | 67.54 | 67.03 | 67.04 | 11,483,650 | -0.40(-0.59%) |
Dec 04, 2017 | 68.04 | 68.28 | 67.40 | 67.44 | 10,978,533 | -0.52(-0.77%) |