Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.22 | 62.22 | 61.36 | 61.36 | 3,079 | -0.82(-1.33%) |
Feb 27, 2018 | 62.71 | 62.71 | 62.05 | 62.18 | 3,984 | -0.38(-0.61%) |
Feb 26, 2018 | 62.40 | 62.70 | 62.15 | 62.56 | 7,497 | +0.78(+1.26%) |
Feb 23, 2018 | 62.20 | 62.20 | 61.70 | 61.78 | 3,944 | -0.48(-0.77%) |
Feb 22, 2018 | 61.61 | 62.47 | 61.61 | 62.26 | 1,626 | +0.02(+0.03%) |
Feb 21, 2018 | 61.85 | 62.26 | 61.85 | 62.24 | 3,294 | +0.04(+0.06%) |
Feb 20, 2018 | 61.76 | 62.20 | 61.70 | 62.20 | 5,930 | +0.47(+0.76%) |
Feb 16, 2018 | 61.73 | 61.73 | 61.73 | 0 | +0.18(+0.29%) | |
Feb 15, 2018 | 61.38 | 61.55 | 60.75 | 61.55 | 3,081 | +0.60(+0.98%) |
Feb 14, 2018 | 59.81 | 61.24 | 59.81 | 60.95 | 8,246 | +1.40(+2.34%) |
Feb 13, 2018 | 59.51 | 59.89 | 59.51 | 59.55 | 1,996 | -0.21(-0.35%) |
Feb 12, 2018 | 59.31 | 60.03 | 59.31 | 59.76 | 4,608 | +0.73(+1.23%) |
Feb 09, 2018 | 59.18 | 59.18 | 57.38 | 59.03 | 5,914 | -0.76(-1.27%) |
Feb 08, 2018 | 59.54 | 59.79 | 59.31 | 59.79 | 2,670 | -0.66(-1.09%) |
Feb 07, 2018 | 61.01 | 60.44 | 60.45 | 3,531 | -0.04(-0.07%) | |
Feb 06, 2018 | 58.79 | 60.59 | 58.17 | 60.49 | 25,471 | +0.69(+1.16%) |
Feb 05, 2018 | 60.88 | 61.20 | 59.09 | 59.80 | 15,907 | -1.92(-3.11%) |
Feb 02, 2018 | 62.64 | 62.70 | 61.48 | 61.72 | 11,431 | -1.67(-2.63%) |
Feb 01, 2018 | 63.00 | 63.61 | 63.00 | 63.39 | 3,713 | +0.16(+0.25%) |
Jan 31, 2018 | 63.52 | 63.67 | 62.76 | 63.23 | 2,649 | -0.26(-0.40%) |
Jan 30, 2018 | 63.38 | 63.49 | 63.15 | 63.49 | 5,535 | +0.19(+0.31%) |
Jan 29, 2018 | 63.45 | 63.58 | 63.11 | 63.29 | 6,106 | +0.10(+0.16%) |
Jan 26, 2018 | 63.35 | 63.49 | 63.17 | 63.19 | 2,958 | -0.11(-0.17%) |
Jan 25, 2018 | 63.87 | 63.87 | 63.30 | 63.30 | 5,295 | -0.46(-0.72%) |
Jan 24, 2018 | 64.26 | 64.26 | 63.29 | 63.76 | 6,030 | -0.60(-0.93%) |
Jan 23, 2018 | 64.60 | 64.75 | 64.07 | 64.36 | 6,518 | -0.07(-0.12%) |
Jan 22, 2018 | 64.14 | 64.55 | 64.04 | 64.43 | 4,815 | +0.45(+0.71%) |
Jan 19, 2018 | 64.06 | 64.18 | 63.75 | 63.98 | 3,340 | -0.24(-0.38%) |
Jan 18, 2018 | 63.96 | 64.22 | 63.93 | 64.22 | 2,831 | +0.19(+0.30%) |
Jan 17, 2018 | 63.89 | 64.20 | 63.81 | 64.03 | 5,057 | +0.23(+0.36%) |
Jan 16, 2018 | 64.18 | 64.51 | 63.22 | 63.80 | 16,224 | +0.07(+0.10%) |
Jan 12, 2018 | 63.73 | 63.73 | 63.73 | 0 | +0.23(+0.37%) | |
Jan 11, 2018 | 62.85 | 63.50 | 62.85 | 63.50 | 3,654 | +1.13(+1.81%) |
Jan 10, 2018 | 62.41 | 62.41 | 62.11 | 62.37 | 13,164 | -0.38(-0.61%) |
Jan 09, 2018 | 63.00 | 63.00 | 62.50 | 62.75 | 2,434 | -0.26(-0.41%) |
Jan 08, 2018 | 62.55 | 63.08 | 62.55 | 63.01 | 2,778 | +0.89(+1.43%) |
Jan 05, 2018 | 62.14 | 62.14 | 61.98 | 62.12 | 1,346 | -0.04(-0.07%) |
Jan 04, 2018 | 62.19 | 62.19 | 61.81 | 62.17 | 4,414 | +0.17(+0.27%) |
Jan 03, 2018 | 62.19 | 63.00 | 62.00 | 62.00 | 5,939 | +0.19(+0.31%) |
Jan 02, 2018 | 61.59 | 61.96 | 61.59 | 61.81 | 4,694 | +0.65(+1.06%) |
Dec 29, 2017 | 61.16 | 61.16 | 61.16 | 0 | +0.24(+0.39%) | |
Dec 28, 2017 | 61.07 | 61.29 | 60.92 | 60.92 | 3,468 | +0.05(+0.08%) |
Dec 27, 2017 | 61.08 | 61.35 | 60.79 | 60.87 | 3,339 | -0.09(-0.15%) |
Dec 26, 2017 | 61.14 | 61.24 | 60.82 | 60.96 | 6,909 | -0.06(-0.09%) |
Dec 22, 2017 | 61.34 | 61.56 | 61.02 | 61.02 | 3,018 | -0.42(-0.68%) |
Dec 21, 2017 | 61.12 | 61.58 | 61.10 | 61.44 | 3,452 | +0.69(+1.13%) |
Dec 20, 2017 | 61.02 | 61.23 | 60.60 | 60.75 | 7,940 | +0.01(+0.02%) |
Dec 19, 2017 | 61.08 | 61.33 | 60.48 | 60.74 | 2,975 | -0.71(-1.16%) |
Dec 18, 2017 | 61.14 | 61.55 | 61.14 | 61.45 | 9,934 | +0.00(+0.00%) |
Dec 15, 2017 | 61.08 | 61.47 | 60.85 | 61.45 | 5,460 | +0.46(+0.75%) |
Dec 14, 2017 | 61.12 | 61.31 | 60.99 | 60.99 | 13,113 | +0.49(+0.81%) |
Dec 13, 2017 | 60.80 | 60.93 | 60.50 | 60.50 | 14,983 | +0.02(+0.03%) |
Dec 12, 2017 | 60.12 | 60.53 | 60.12 | 60.48 | 4,248 | +0.43(+0.71%) |
Dec 11, 2017 | 60.00 | 60.29 | 60.00 | 60.05 | 3,083 | +0.38(+0.64%) |
Dec 08, 2017 | 59.85 | 59.85 | 59.58 | 59.67 | 1,436 | +0.34(+0.57%) |
Dec 07, 2017 | 59.18 | 59.47 | 59.10 | 59.34 | 6,414 | +0.98(+1.68%) |
Dec 06, 2017 | 58.00 | 58.58 | 58.00 | 58.35 | 4,936 | +0.24(+0.42%) |
Dec 05, 2017 | 58.27 | 58.53 | 58.00 | 58.11 | 8,497 | -0.52(-0.89%) |
Dec 04, 2017 | 59.28 | 59.28 | 58.31 | 58.63 | 12,563 | -0.60(-1.01%) |