Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.35 | 76.50 | 75.00 | 75.05 | 599,813 | -0.50(-0.66%) |
Feb 27, 2018 | 75.90 | 76.40 | 75.15 | 75.55 | 805,535 | -0.55(-0.72%) |
Feb 26, 2018 | 74.85 | 77.20 | 74.85 | 76.10 | 901,651 | +0.00(+0.00%) |
Feb 23, 2018 | 74.85 | 76.40 | 74.60 | 76.10 | 314,757 | +2.05(+2.77%) |
Feb 22, 2018 | 77.05 | 77.40 | 73.83 | 74.05 | 520,744 | -3.25(-4.20%) |
Feb 21, 2018 | 75.00 | 77.85 | 74.60 | 77.30 | 950,286 | +2.45(+3.27%) |
Feb 20, 2018 | 74.65 | 76.05 | 73.30 | 74.85 | 1,122,257 | -0.75(-0.99%) |
Feb 16, 2018 | 75.60 | 75.60 | 75.60 | 0 | +1.00(+1.34%) | |
Feb 15, 2018 | 72.95 | 75.40 | 70.65 | 74.60 | 1,316,233 | +2.90(+4.04%) |
Feb 14, 2018 | 73.30 | 67.65 | 71.70 | 3,300,437 | +6.15(+9.38%) | |
Feb 13, 2018 | 62.55 | 66.00 | 62.35 | 65.55 | 1,384,827 | +2.45(+3.88%) |
Feb 12, 2018 | 59.95 | 63.40 | 59.80 | 63.10 | 802,959 | +3.45(+5.78%) |
Feb 09, 2018 | 59.05 | 60.10 | 55.80 | 59.65 | 667,966 | +1.40(+2.40%) |
Feb 08, 2018 | 60.00 | 61.85 | 58.20 | 58.25 | 681,067 | -1.70(-2.84%) |
Feb 07, 2018 | 59.90 | 61.25 | 59.45 | 59.95 | 340,730 | -0.20(-0.33%) |
Feb 06, 2018 | 59.50 | 60.30 | 57.15 | 60.15 | 960,034 | -0.30(-0.50%) |
Feb 05, 2018 | 60.55 | 61.95 | 60.00 | 60.45 | 724,307 | -1.00(-1.63%) |
Feb 02, 2018 | 61.10 | 61.90 | 60.80 | 61.45 | 474,785 | -0.30(-0.49%) |
Feb 01, 2018 | 61.05 | 62.50 | 60.60 | 61.75 | 331,984 | +0.70(+1.15%) |
Jan 31, 2018 | 60.50 | 61.20 | 59.65 | 61.05 | 261,219 | +0.85(+1.41%) |
Jan 30, 2018 | 61.50 | 61.95 | 59.85 | 60.20 | 437,292 | -2.15(-3.45%) |
Jan 29, 2018 | 62.05 | 62.65 | 61.30 | 62.35 | 335,716 | -0.05(-0.08%) |
Jan 26, 2018 | 61.40 | 62.50 | 60.60 | 62.40 | 331,586 | +1.10(+1.79%) |
Jan 25, 2018 | 61.00 | 61.45 | 60.10 | 61.30 | 458,711 | +0.55(+0.91%) |
Jan 24, 2018 | 62.25 | 62.95 | 60.55 | 60.75 | 694,827 | -1.40(-2.25%) |
Jan 23, 2018 | 59.90 | 62.27 | 59.05 | 62.15 | 858,513 | +2.45(+4.10%) |
Jan 22, 2018 | 59.75 | 57.20 | 59.70 | 697,829 | +1.60(+2.75%) | |
Jan 19, 2018 | 58.30 | 59.00 | 56.95 | 58.10 | 752,450 | +0.05(+0.09%) |
Jan 18, 2018 | 59.55 | 59.60 | 57.95 | 58.05 | 616,136 | -1.35(-2.27%) |
Jan 17, 2018 | 59.55 | 59.90 | 59.10 | 59.40 | 437,574 | +0.10(+0.17%) |
Jan 16, 2018 | 62.10 | 62.50 | 59.00 | 59.30 | 488,349 | -2.60(-4.20%) |
Jan 12, 2018 | 61.90 | 61.90 | 61.90 | 0 | +1.00(+1.64%) | |
Jan 11, 2018 | 61.30 | 61.80 | 60.80 | 60.90 | 276,793 | -0.35(-0.57%) |
Jan 10, 2018 | 62.05 | 60.55 | 61.25 | 496,032 | +0.10(+0.16%) | |
Jan 09, 2018 | 61.00 | 61.50 | 60.40 | 61.15 | 280,870 | +0.10(+0.16%) |
Jan 08, 2018 | 60.65 | 61.20 | 60.15 | 61.05 | 297,180 | +0.40(+0.66%) |
Jan 05, 2018 | 62.30 | 63.20 | 60.15 | 60.65 | 601,306 | -1.45(-2.33%) |
Jan 04, 2018 | 60.05 | 62.85 | 60.00 | 62.10 | 1,044,763 | +3.80(+6.52%) |
Jan 03, 2018 | 58.30 | 59.80 | 58.05 | 58.30 | 653,789 | +0.30(+0.52%) |
Jan 02, 2018 | 57.05 | 59.65 | 57.55 | 58.00 | 830,313 | +0.45(+0.78%) |
Dec 29, 2017 | 57.55 | 57.55 | 57.55 | 0 | -1.50(-2.54%) | |
Dec 28, 2017 | 59.95 | 60.20 | 58.35 | 59.05 | 325,370 | -0.70(-1.17%) |
Dec 27, 2017 | 61.25 | 61.25 | 59.35 | 59.75 | 332,024 | -0.65(-1.08%) |
Dec 26, 2017 | 58.65 | 60.85 | 58.20 | 60.40 | 276,007 | +0.85(+1.43%) |
Dec 22, 2017 | 60.95 | 60.95 | 58.90 | 59.55 | 239,434 | -1.55(-2.54%) |
Dec 21, 2017 | 61.00 | 61.60 | 60.51 | 61.10 | 1,014,033 | +0.25(+0.41%) |
Dec 20, 2017 | 60.95 | 61.25 | 60.50 | 60.85 | 577,312 | +0.35(+0.58%) |
Dec 19, 2017 | 60.25 | 61.30 | 60.10 | 60.50 | 701,296 | +0.45(+0.75%) |
Dec 18, 2017 | 59.15 | 60.55 | 58.55 | 60.05 | 424,494 | +1.65(+2.83%) |
Dec 15, 2017 | 58.50 | 59.45 | 57.60 | 58.40 | 361,446 | -0.15(-0.26%) |
Dec 14, 2017 | 57.60 | 59.10 | 57.15 | 58.55 | 578,591 | +1.00(+1.74%) |
Dec 13, 2017 | 55.30 | 58.05 | 54.85 | 57.55 | 964,897 | +2.35(+4.26%) |
Dec 12, 2017 | 52.95 | 55.40 | 52.85 | 55.20 | 647,497 | +2.25(+4.25%) |
Dec 11, 2017 | 53.45 | 53.95 | 52.60 | 52.95 | 490,765 | -0.65(-1.21%) |
Dec 08, 2017 | 53.20 | 54.25 | 53.05 | 53.60 | 241,984 | +0.50(+0.94%) |
Dec 07, 2017 | 51.55 | 53.70 | 51.45 | 53.10 | 486,937 | +1.15(+2.21%) |
Dec 06, 2017 | 51.40 | 53.10 | 50.90 | 51.95 | 650,229 | -0.25(-0.48%) |
Dec 05, 2017 | 52.20 | 54.10 | 52.05 | 52.20 | 763,518 | -0.15(-0.29%) |
Dec 04, 2017 | 53.95 | 54.95 | 51.85 | 52.35 | 660,621 | -1.35(-2.51%) |