Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.09 | 64.61 | 63.54 | 63.54 | 6,551,427 | -0.13(-0.21%) |
Feb 27, 2018 | 65.50 | 66.09 | 63.42 | 63.68 | 7,398,165 | -1.12(-1.73%) |
Feb 26, 2018 | 64.25 | 64.87 | 63.35 | 64.80 | 6,858,736 | +1.26(+1.98%) |
Feb 23, 2018 | 63.63 | 64.29 | 62.60 | 63.54 | 6,498,363 | +0.32(+0.51%) |
Feb 22, 2018 | 63.22 | 8,237,739 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.70 | 62.86 | 61.44 | 61.48 | 10,259,859 | +0.08(+0.14%) |
Feb 20, 2018 | 61.38 | 62.22 | 60.41 | 61.39 | 8,409,601 | -1.87(-2.96%) |
Feb 16, 2018 | 63.26 | 63.26 | 63.26 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.69 | 62.90 | 63.55 | 4,100,651 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.08 | 64.03 | 61.89 | 62.97 | 8,841,055 | +1.23(+1.99%) |
Feb 13, 2018 | 60.05 | 61.80 | 59.90 | 61.74 | 5,282,165 | +1.67(+2.78%) |
Feb 12, 2018 | 61.12 | 61.20 | 59.79 | 60.07 | 5,533,404 | -0.48(-0.79%) |
Feb 09, 2018 | 60.01 | 60.98 | 57.59 | 60.55 | 9,253,507 | +1.12(+1.88%) |
Feb 08, 2018 | 61.43 | 61.75 | 59.39 | 59.43 | 6,824,268 | -1.79(-2.92%) |
Feb 07, 2018 | 60.61 | 61.95 | 60.45 | 61.22 | 7,801,869 | +0.45(+0.74%) |
Feb 06, 2018 | 58.12 | 61.06 | 57.17 | 60.76 | 9,628,699 | +0.77(+1.29%) |
Feb 05, 2018 | 60.55 | 61.98 | 59.44 | 59.99 | 7,740,059 | -0.97(-1.60%) |
Feb 02, 2018 | 62.08 | 62.25 | 60.77 | 60.96 | 8,146,191 | -1.69(-2.69%) |
Feb 01, 2018 | 62.37 | 63.22 | 62.29 | 62.65 | 5,562,371 | -0.21(-0.33%) |
Jan 31, 2018 | 63.00 | 63.30 | 62.34 | 62.86 | 10,417,323 | +0.10(+0.16%) |
Jan 30, 2018 | 63.84 | 64.02 | 62.53 | 62.76 | 6,732,222 | -1.42(-2.21%) |
Jan 29, 2018 | 64.07 | 64.47 | 63.83 | 64.18 | 4,172,088 | -0.13(-0.19%) |
Jan 26, 2018 | 64.03 | 64.37 | 63.36 | 64.31 | 5,960,517 | +0.54(+0.85%) |
Jan 25, 2018 | 64.81 | 64.82 | 63.31 | 63.76 | 7,595,432 | -0.49(-0.77%) |
Jan 24, 2018 | 65.43 | 65.43 | 63.82 | 64.26 | 11,684,319 | -1.03(-1.57%) |
Jan 23, 2018 | 65.67 | 65.75 | 65.05 | 65.29 | 6,428,828 | -0.38(-0.59%) |
Jan 22, 2018 | 65.28 | 65.72 | 64.84 | 65.67 | 6,724,467 | +0.40(+0.61%) |
Jan 19, 2018 | 65.33 | 65.33 | 64.26 | 65.27 | 9,343,157 | +0.17(+0.26%) |
Jan 18, 2018 | 64.23 | 65.11 | 63.73 | 65.10 | 9,172,742 | +0.90(+1.41%) |
Jan 17, 2018 | 62.67 | 64.56 | 62.54 | 64.20 | 8,475,677 | +1.55(+2.48%) |
Jan 16, 2018 | 64.25 | 64.77 | 62.38 | 62.64 | 12,133,487 | -1.54(-2.40%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +2.34(+3.78%) | |
Jan 11, 2018 | 59.25 | 61.89 | 58.92 | 61.84 | 14,578,419 | +2.73(+4.62%) |
Jan 10, 2018 | 59.97 | 59.11 | 13,140,721 | +1.33(+2.30%) | ||
Jan 09, 2018 | 58.10 | 58.51 | 57.25 | 57.78 | 21,728,752 | +1.64(+2.92%) |
Jan 08, 2018 | 56.16 | 57.10 | 55.36 | 56.14 | 9,974,481 | +0.53(+0.95%) |
Jan 05, 2018 | 55.47 | 55.77 | 55.11 | 55.62 | 6,640,685 | +0.59(+1.06%) |
Jan 04, 2018 | 56.18 | 56.68 | 54.37 | 55.03 | 8,524,610 | -1.10(-1.97%) |
Jan 03, 2018 | 57.35 | 57.53 | 56.08 | 56.13 | 7,248,198 | -0.38(-0.68%) |
Jan 02, 2018 | 55.11 | 56.94 | 55.11 | 56.52 | 10,177,462 | +1.99(+3.65%) |
Dec 29, 2017 | 54.53 | 54.53 | 54.53 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.51 | 54.66 | 53.99 | 54.17 | 2,952,609 | -0.27(-0.49%) |
Dec 27, 2017 | 55.16 | 55.25 | 54.38 | 54.44 | 4,200,705 | -0.57(-1.03%) |
Dec 26, 2017 | 54.66 | 55.53 | 54.53 | 55.01 | 3,154,632 | +0.36(+0.66%) |
Dec 22, 2017 | 54.71 | 54.71 | 54.05 | 54.65 | 4,713,246 | +0.14(+0.26%) |
Dec 21, 2017 | 53.99 | 54.94 | 53.92 | 54.50 | 9,142,994 | +0.62(+1.15%) |
Dec 20, 2017 | 53.65 | 54.52 | 53.63 | 53.89 | 9,768,766 | +0.35(+0.66%) |
Dec 19, 2017 | 53.76 | 54.02 | 53.38 | 53.54 | 7,109,767 | -0.02(-0.03%) |
Dec 18, 2017 | 52.94 | 53.84 | 52.94 | 53.55 | 7,599,785 | +1.23(+2.35%) |
Dec 15, 2017 | 52.41 | 52.82 | 52.11 | 52.32 | 10,951,282 | +0.56(+1.08%) |
Dec 14, 2017 | 52.71 | 53.23 | 51.72 | 51.76 | 7,575,951 | -0.61(-1.16%) |
Dec 13, 2017 | 50.85 | 52.51 | 50.81 | 52.37 | 9,458,876 | +1.38(+2.70%) |
Dec 12, 2017 | 50.99 | 51.77 | 50.88 | 50.99 | 5,668,071 | -0.62(-1.20%) |
Dec 11, 2017 | 51.46 | 51.96 | 51.10 | 51.61 | 4,783,429 | +0.33(+0.64%) |
Dec 08, 2017 | 51.29 | 51.67 | 50.69 | 51.29 | 4,387,291 | +0.23(+0.46%) |
Dec 07, 2017 | 50.88 | 51.53 | 50.56 | 51.05 | 4,744,262 | +0.31(+0.61%) |
Dec 06, 2017 | 51.09 | 52.05 | 50.60 | 50.74 | 6,655,268 | -1.24(-2.38%) |
Dec 05, 2017 | 52.14 | 52.21 | 50.52 | 51.98 | 9,793,092 | -0.30(-0.58%) |
Dec 04, 2017 | 50.69 | 52.67 | 50.59 | 52.28 | 13,715,580 | +2.55(+5.13%) |