Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.18 | 58.25 | 56.35 | 56.38 | 22,927,148 | -1.31(-2.27%) |
Feb 27, 2018 | 58.81 | 59.45 | 57.69 | 57.69 | 19,649,584 | -1.00(-1.70%) |
Feb 26, 2018 | 57.87 | 58.75 | 57.74 | 58.69 | 22,736,644 | +0.98(+1.69%) |
Feb 23, 2018 | 56.64 | 57.78 | 56.54 | 57.71 | 17,972,758 | +1.24(+2.20%) |
Feb 22, 2018 | 56.47 | 18,128,740 | +0.72(+1.30%) | |||
Feb 21, 2018 | 56.44 | 56.90 | 55.73 | 55.75 | 15,710,738 | -0.64(-1.14%) |
Feb 20, 2018 | 56.92 | 57.67 | 56.17 | 56.39 | 17,370,648 | -0.59(-1.03%) |
Feb 16, 2018 | 56.98 | 56.98 | 56.98 | 0 | +0.25(+0.43%) | |
Feb 15, 2018 | 57.04 | 57.09 | 56.53 | 56.73 | 19,030,356 | -0.19(-0.33%) |
Feb 14, 2018 | 56.42 | 57.07 | 55.95 | 56.92 | 23,079,604 | +0.12(+0.21%) |
Feb 13, 2018 | 56.65 | 57.13 | 56.39 | 56.80 | 15,950,446 | -0.09(-0.16%) |
Feb 12, 2018 | 57.36 | 57.78 | 56.46 | 56.89 | 25,977,388 | +0.48(+0.84%) |
Feb 09, 2018 | 56.76 | 56.93 | 55.01 | 56.41 | 39,618,308 | +0.36(+0.64%) |
Feb 08, 2018 | 57.06 | 57.17 | 56.02 | 56.05 | 34,767,180 | -0.64(-1.13%) |
Feb 07, 2018 | 57.80 | 58.03 | 56.68 | 56.69 | 29,825,280 | -1.04(-1.80%) |
Feb 06, 2018 | 57.85 | 59.21 | 56.66 | 57.73 | 49,198,172 | -0.96(-1.63%) |
Feb 05, 2018 | 61.37 | 61.86 | 57.57 | 58.69 | 41,037,864 | -3.60(-5.77%) |
Feb 02, 2018 | 62.73 | 63.38 | 61.16 | 62.29 | 40,472,024 | -3.35(-5.10%) |
Feb 01, 2018 | 64.48 | 65.76 | 64.36 | 65.63 | 24,383,522 | +1.30(+2.03%) |
Jan 31, 2018 | 63.78 | 64.45 | 63.61 | 64.33 | 19,387,870 | +0.38(+0.60%) |
Jan 30, 2018 | 64.50 | 65.05 | 63.94 | 63.94 | 16,838,274 | -0.91(-1.40%) |
Jan 29, 2018 | 65.28 | 65.80 | 64.81 | 64.85 | 12,641,699 | -0.73(-1.11%) |
Jan 26, 2018 | 65.32 | 65.58 | 65.19 | 65.58 | 14,269,241 | +0.46(+0.71%) |
Jan 25, 2018 | 65.25 | 65.48 | 64.99 | 65.12 | 15,296,927 | -0.12(-0.18%) |
Jan 24, 2018 | 65.20 | 65.52 | 64.85 | 65.23 | 13,999,994 | +0.17(+0.26%) |
Jan 23, 2018 | 65.03 | 65.18 | 64.65 | 65.06 | 13,953,589 | +0.04(+0.06%) |
Jan 22, 2018 | 64.23 | 65.06 | 64.14 | 65.03 | 13,866,489 | +0.81(+1.26%) |
Jan 19, 2018 | 64.53 | 64.67 | 63.82 | 64.22 | 17,764,654 | -0.21(-0.32%) |
Jan 18, 2018 | 64.67 | 64.98 | 64.36 | 64.42 | 12,517,557 | -0.42(-0.65%) |
Jan 17, 2018 | 64.25 | 65.00 | 64.06 | 64.84 | 14,311,629 | +0.76(+1.18%) |
Jan 16, 2018 | 64.65 | 64.67 | 63.81 | 64.08 | 14,768,013 | -0.41(-0.63%) |
Jan 12, 2018 | 64.49 | 64.49 | 64.49 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.64 | 64.38 | 63.32 | 64.06 | 19,495,472 | +0.63(+0.99%) |
Jan 10, 2018 | 63.36 | 63.43 | 14,687,110 | -0.51(-0.80%) | ||
Jan 09, 2018 | 64.06 | 64.22 | 63.85 | 63.94 | 10,968,640 | -0.27(-0.42%) |
Jan 08, 2018 | 63.89 | 64.22 | 63.81 | 64.21 | 14,822,985 | +0.29(+0.45%) |
Jan 05, 2018 | 63.92 | 64.02 | 63.15 | 63.92 | 14,992,804 | -0.05(-0.08%) |
Jan 04, 2018 | 63.95 | 64.27 | 63.83 | 63.97 | 14,741,784 | +0.09(+0.14%) |
Jan 03, 2018 | 62.75 | 64.08 | 62.50 | 63.89 | 18,940,562 | +1.23(+1.96%) |
Jan 02, 2018 | 61.76 | 62.78 | 61.72 | 62.66 | 15,563,244 | +1.02(+1.66%) |
Dec 29, 2017 | 61.63 | 61.63 | 61.63 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.88 | 61.93 | 61.75 | 61.91 | 10,171,555 | +0.09(+0.14%) |
Dec 27, 2017 | 61.89 | 61.97 | 61.70 | 61.82 | 9,499,130 | -0.06(-0.10%) |
Dec 26, 2017 | 61.87 | 62.16 | 61.82 | 61.88 | 6,474,675 | +0.01(+0.01%) |
Dec 22, 2017 | 61.81 | 61.91 | 61.60 | 61.87 | 13,790,233 | +0.09(+0.14%) |
Dec 21, 2017 | 61.42 | 62.09 | 61.13 | 61.79 | 18,425,474 | +0.72(+1.18%) |
Dec 20, 2017 | 60.86 | 61.26 | 60.81 | 61.06 | 14,408,435 | +0.32(+0.52%) |
Dec 19, 2017 | 61.18 | 61.28 | 60.67 | 60.75 | 13,957,835 | -0.37(-0.60%) |
Dec 18, 2017 | 61.29 | 61.66 | 61.09 | 61.12 | 12,707,266 | -0.07(-0.11%) |
Dec 15, 2017 | 61.28 | 61.37 | 61.06 | 61.18 | 36,075,232 | +0.10(+0.16%) |
Dec 14, 2017 | 61.18 | 61.40 | 61.08 | 61.09 | 12,881,438 | -0.16(-0.26%) |
Dec 13, 2017 | 60.87 | 61.38 | 60.78 | 61.25 | 13,746,339 | +0.27(+0.44%) |
Dec 12, 2017 | 60.98 | 61.44 | 60.94 | 60.98 | 15,344,919 | -0.20(-0.33%) |
Dec 11, 2017 | 61.19 | 61.34 | 60.97 | 61.18 | 11,887,748 | +0.27(+0.45%) |
Dec 08, 2017 | 60.78 | 61.09 | 60.61 | 60.91 | 16,269,931 | +0.08(+0.13%) |
Dec 07, 2017 | 60.72 | 60.88 | 60.55 | 60.83 | 15,415,513 | +0.20(+0.33%) |
Dec 06, 2017 | 61.05 | 61.31 | 60.58 | 60.63 | 16,343,298 | -0.45(-0.74%) |
Dec 05, 2017 | 61.46 | 61.73 | 60.95 | 61.08 | 12,698,107 | -0.50(-0.81%) |
Dec 04, 2017 | 61.31 | 62.02 | 61.30 | 61.58 | 17,081,222 | +0.08(+0.13%) |