Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 65.00 | 68.39 | 65.00 | 67.44 | 8,559,976 | +2.65(+4.09%) |
Feb 27, 2018 | 65.00 | 65.99 | 63.94 | 64.78 | 5,650,396 | -0.18(-0.27%) |
Feb 26, 2018 | 61.89 | 65.00 | 61.69 | 64.96 | 6,735,464 | +3.48(+5.66%) |
Feb 23, 2018 | 61.59 | 62.37 | 60.09 | 61.48 | 5,208,724 | +0.31(+0.52%) |
Feb 22, 2018 | 61.16 | 6,396,148 | +1.66(+2.79%) | |||
Feb 21, 2018 | 62.25 | 62.41 | 58.95 | 59.51 | 11,962,368 | -2.91(-4.65%) |
Feb 20, 2018 | 63.32 | 61.88 | 62.41 | 9,005,424 | +0.04(+0.06%) | |
Feb 16, 2018 | 62.37 | 62.37 | 62.37 | 0 | -14.62(-18.99%) | |
Feb 15, 2018 | 76.69 | 74.38 | 76.99 | 11,393,592 | +1.46(+1.93%) | |
Feb 14, 2018 | 72.75 | 76.36 | 72.74 | 75.53 | 5,884,736 | +2.39(+3.26%) |
Feb 13, 2018 | 73.13 | 73.14 | 4,048,540 | +2.01(+2.83%) | ||
Feb 12, 2018 | 69.54 | 71.79 | 69.41 | 71.14 | 5,081,580 | +3.00(+4.40%) |
Feb 09, 2018 | 67.39 | 68.74 | 64.51 | 68.14 | 4,599,312 | +2.01(+3.04%) |
Feb 08, 2018 | 71.25 | 71.28 | 66.09 | 66.13 | 4,604,208 | -4.28(-6.07%) |
Feb 07, 2018 | 69.50 | 72.27 | 68.93 | 70.41 | 4,571,392 | +2.31(+3.39%) |
Feb 06, 2018 | 63.33 | 68.58 | 62.60 | 68.09 | 4,014,904 | +0.80(+1.19%) |
Feb 05, 2018 | 66.38 | 69.81 | 65.63 | 67.29 | 4,863,088 | -1.08(-1.58%) |
Feb 02, 2018 | 68.04 | 69.86 | 66.78 | 68.37 | 3,042,220 | -0.38(-0.55%) |
Feb 01, 2018 | 68.30 | 69.24 | 68.28 | 68.75 | 3,336,672 | -0.20(-0.30%) |
Jan 31, 2018 | 69.13 | 69.25 | 67.26 | 68.95 | 3,742,340 | +0.15(+0.21%) |
Jan 30, 2018 | 68.27 | 69.14 | 63.00 | 68.81 | 5,438,808 | -0.69(-0.99%) |
Jan 29, 2018 | 70.88 | 71.19 | 69.34 | 69.50 | 2,939,468 | -1.38(-1.94%) |
Jan 26, 2018 | 69.86 | 70.88 | 69.22 | 70.88 | 1,985,104 | +1.69(+2.44%) |
Jan 25, 2018 | 68.90 | 69.90 | 68.63 | 69.19 | 2,109,324 | +0.91(+1.33%) |
Jan 24, 2018 | 68.70 | 69.22 | 67.32 | 68.28 | 2,846,908 | +0.00(+0.00%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.05 | 68.28 | 3,768,792 | -0.64(-0.92%) |
Jan 22, 2018 | 67.75 | 68.96 | 67.17 | 68.92 | 2,990,784 | +1.21(+1.79%) |
Jan 19, 2018 | 66.97 | 67.97 | 66.78 | 67.71 | 2,726,828 | +1.41(+2.13%) |
Jan 18, 2018 | 65.87 | 67.03 | 65.75 | 66.30 | 2,569,296 | +0.59(+0.91%) |
Jan 17, 2018 | 63.98 | 66.15 | 63.87 | 65.70 | 3,676,284 | +2.51(+3.97%) |
Jan 16, 2018 | 65.41 | 65.71 | 62.54 | 63.19 | 3,618,504 | -1.56(-2.42%) |
Jan 12, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.44(-0.67%) | |
Jan 11, 2018 | 63.37 | 65.45 | 63.37 | 65.20 | 4,337,748 | +2.13(+3.37%) |
Jan 10, 2018 | 63.07 | 2,528,216 | +0.58(+0.92%) | |||
Jan 09, 2018 | 62.77 | 63.08 | 61.62 | 62.49 | 2,826,764 | -0.27(-0.43%) |
Jan 08, 2018 | 59.81 | 62.99 | 59.63 | 62.77 | 5,578,056 | +3.57(+6.04%) |
Jan 05, 2018 | 58.61 | 59.62 | 58.60 | 59.19 | 2,023,092 | +1.02(+1.75%) |
Jan 04, 2018 | 59.06 | 59.46 | 57.85 | 58.17 | 3,347,884 | -0.73(-1.24%) |
Jan 03, 2018 | 58.00 | 58.94 | 57.89 | 58.90 | 2,234,500 | +1.14(+1.98%) |
Jan 02, 2018 | 58.90 | 59.25 | 56.69 | 57.76 | 3,489,048 | -1.14(-1.93%) |
Dec 29, 2017 | 58.90 | 58.90 | 58.90 | 0 | -1.26(-2.10%) | |
Dec 28, 2017 | 59.98 | 60.38 | 59.80 | 60.16 | 1,665,748 | +0.28(+0.48%) |
Dec 27, 2017 | 58.91 | 60.12 | 58.91 | 59.88 | 1,562,112 | +0.96(+1.63%) |
Dec 26, 2017 | 59.05 | 59.17 | 58.25 | 58.91 | 1,710,232 | -0.22(-0.38%) |
Dec 22, 2017 | 59.22 | 59.22 | 58.34 | 59.14 | 2,608,820 | +0.15(+0.25%) |
Dec 21, 2017 | 58.85 | 59.60 | 58.78 | 58.99 | 2,432,100 | +0.45(+0.77%) |
Dec 20, 2017 | 59.38 | 59.59 | 57.87 | 58.54 | 2,305,200 | -0.46(-0.78%) |
Dec 19, 2017 | 58.81 | 59.59 | 58.75 | 59.00 | 3,321,516 | +0.15(+0.26%) |
Dec 18, 2017 | 58.75 | 58.92 | 57.85 | 58.85 | 2,646,492 | +1.09(+1.89%) |
Dec 15, 2017 | 57.08 | 58.04 | 56.83 | 57.76 | 4,256,756 | +1.08(+1.90%) |
Dec 14, 2017 | 56.70 | 57.30 | 56.31 | 56.68 | 3,130,992 | +0.40(+0.71%) |
Dec 13, 2017 | 54.61 | 56.56 | 54.61 | 56.28 | 3,164,604 | +1.72(+3.15%) |
Dec 12, 2017 | 55.55 | 55.83 | 54.38 | 54.56 | 2,824,808 | -1.36(-2.43%) |
Dec 11, 2017 | 55.75 | 56.25 | 54.84 | 55.92 | 2,306,872 | +0.23(+0.40%) |
Dec 08, 2017 | 55.84 | 57.24 | 55.52 | 55.70 | 3,101,840 | +0.73(+1.33%) |
Dec 07, 2017 | 53.52 | 55.31 | 53.52 | 54.97 | 3,606,704 | +1.75(+3.29%) |
Dec 06, 2017 | 52.29 | 53.49 | 51.84 | 53.22 | 2,526,376 | +0.45(+0.86%) |
Dec 05, 2017 | 52.10 | 54.66 | 51.72 | 52.76 | 5,088,268 | +0.39(+0.75%) |
Dec 04, 2017 | 58.07 | 58.44 | 52.16 | 52.37 | 10,342,848 | -4.79(-8.38%) |