Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.55 | 62.61 | 61.58 | 61.58 | 129,334 | -0.63(-1.01%) |
Feb 27, 2018 | 63.03 | 63.17 | 62.21 | 62.21 | 158,933 | -0.78(-1.23%) |
Feb 26, 2018 | 62.65 | 63.04 | 62.49 | 62.99 | 81,309 | +0.72(+1.15%) |
Feb 23, 2018 | 61.72 | 62.27 | 61.61 | 62.27 | 17,539 | +0.89(+1.44%) |
Feb 22, 2018 | 61.62 | 61.98 | 61.31 | 61.39 | 27,271 | +0.03(+0.04%) |
Feb 21, 2018 | 61.77 | 62.33 | 61.36 | 61.36 | 55,318 | -0.25(-0.41%) |
Feb 20, 2018 | 61.75 | 62.17 | 61.48 | 61.61 | 68,717 | -0.63(-1.00%) |
Feb 16, 2018 | 62.23 | 62.23 | 62.23 | 0 | +0.31(+0.50%) | |
Feb 15, 2018 | 61.73 | 61.95 | 61.10 | 61.92 | 75,094 | +0.57(+0.93%) |
Feb 14, 2018 | 60.12 | 61.35 | 60.03 | 61.35 | 165,562 | +0.92(+1.52%) |
Feb 13, 2018 | 59.96 | 60.51 | 59.89 | 60.43 | 54,843 | +0.18(+0.30%) |
Feb 12, 2018 | 59.94 | 60.58 | 59.63 | 60.25 | 275,810 | +0.84(+1.41%) |
Feb 09, 2018 | 59.33 | 59.82 | 57.51 | 59.41 | 227,505 | +0.64(+1.09%) |
Feb 08, 2018 | 60.90 | 61.03 | 58.77 | 58.77 | 207,976 | -2.02(-3.32%) |
Feb 07, 2018 | 61.01 | 61.78 | 60.78 | 60.78 | 167,724 | -0.28(-0.46%) |
Feb 06, 2018 | 59.00 | 61.25 | 57.71 | 61.06 | 348,276 | +0.26(+0.42%) |
Feb 05, 2018 | 62.06 | 62.54 | 59.77 | 60.81 | 349,705 | -1.76(-2.82%) |
Feb 02, 2018 | 63.55 | 63.58 | 62.57 | 62.57 | 154,238 | -1.39(-2.17%) |
Feb 01, 2018 | 63.72 | 64.23 | 63.72 | 63.96 | 68,208 | +0.00(+0.01%) |
Jan 31, 2018 | 64.24 | 64.32 | 63.75 | 63.95 | 68,472 | -0.00(-0.01%) |
Jan 30, 2018 | 64.08 | 64.08 | 64.07 | 63.96 | 88,140 | -0.69(-1.07%) |
Jan 29, 2018 | 64.94 | 64.98 | 64.60 | 64.65 | 44,707 | -0.33(-0.51%) |
Jan 26, 2018 | 64.58 | 64.99 | 64.54 | 64.98 | 33,226 | +0.62(+0.96%) |
Jan 25, 2018 | 64.64 | 64.64 | 64.20 | 64.37 | 54,337 | -0.05(-0.08%) |
Jan 24, 2018 | 64.57 | 64.67 | 64.05 | 64.42 | 64,789 | -0.00(-0.01%) |
Jan 23, 2018 | 64.26 | 64.42 | 64.20 | 64.42 | 59,893 | +0.24(+0.38%) |
Jan 22, 2018 | 63.68 | 64.18 | 63.68 | 64.18 | 52,080 | +0.50(+0.79%) |
Jan 19, 2018 | 63.56 | 63.69 | 63.48 | 63.68 | 43,237 | +0.30(+0.47%) |
Jan 18, 2018 | 63.52 | 63.57 | 63.29 | 63.38 | 58,946 | -0.11(-0.17%) |
Jan 17, 2018 | 63.13 | 63.61 | 63.05 | 63.49 | 39,384 | +0.58(+0.92%) |
Jan 16, 2018 | 63.49 | 63.62 | 62.80 | 62.91 | 79,783 | -0.27(-0.42%) |
Jan 12, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.41(+0.66%) | |
Jan 11, 2018 | 62.50 | 62.79 | 62.47 | 62.77 | 47,796 | +0.45(+0.72%) |
Jan 10, 2018 | 62.20 | 62.39 | 62.06 | 62.32 | 36,454 | -0.11(-0.18%) |
Jan 09, 2018 | 62.40 | 62.56 | 62.34 | 62.43 | 72,486 | +0.11(+0.18%) |
Jan 08, 2018 | 62.09 | 62.32 | 62.08 | 62.32 | 73,577 | +0.17(+0.28%) |
Jan 05, 2018 | 61.99 | 62.17 | 61.88 | 62.14 | 66,434 | +0.38(+0.61%) |
Jan 04, 2018 | 61.74 | 61.90 | 61.74 | 61.77 | 355,486 | +0.26(+0.43%) |
Jan 03, 2018 | 61.24 | 61.57 | 61.24 | 61.50 | 57,987 | +0.34(+0.56%) |
Jan 02, 2018 | 60.97 | 61.16 | 60.82 | 61.16 | 161,489 | +0.47(+0.77%) |
Dec 29, 2017 | 60.70 | 60.70 | 60.70 | 0 | -0.30(-0.48%) | |
Dec 28, 2017 | 60.92 | 61.00 | 60.89 | 60.99 | 53,104 | +0.20(+0.34%) |
Dec 27, 2017 | 60.87 | 60.92 | 60.78 | 60.79 | 46,156 | +0.02(+0.03%) |
Dec 26, 2017 | 60.76 | 60.89 | 60.72 | 60.77 | 33,830 | -0.09(-0.15%) |
Dec 22, 2017 | 60.89 | 60.89 | 60.77 | 60.86 | 34,362 | -0.10(-0.16%) |
Dec 21, 2017 | 60.87 | 61.06 | 60.80 | 60.96 | 68,395 | +0.19(+0.31%) |
Dec 20, 2017 | 61.01 | 61.01 | 60.69 | 60.77 | 30,239 | -0.04(-0.06%) |
Dec 19, 2017 | 61.14 | 61.14 | 60.77 | 60.80 | 70,599 | -0.18(-0.29%) |
Dec 18, 2017 | 60.95 | 61.10 | 60.95 | 60.98 | 133,863 | +0.37(+0.61%) |
Dec 15, 2017 | 60.37 | 60.74 | 60.34 | 60.61 | 33,489 | +0.38(+0.64%) |
Dec 14, 2017 | 60.46 | 60.46 | 60.09 | 60.22 | 24,956 | -0.14(-0.23%) |
Dec 13, 2017 | 60.42 | 60.53 | 60.36 | 60.36 | 55,841 | +0.01(+0.01%) |
Dec 12, 2017 | 60.36 | 60.47 | 60.27 | 60.36 | 45,508 | +0.11(+0.19%) |
Dec 11, 2017 | 60.11 | 60.27 | 60.00 | 60.24 | 41,577 | +0.16(+0.26%) |
Dec 08, 2017 | 60.06 | 60.10 | 59.90 | 60.08 | 48,135 | +0.33(+0.54%) |
Dec 07, 2017 | 59.52 | 59.85 | 59.42 | 59.76 | 36,665 | +0.22(+0.37%) |
Dec 06, 2017 | 59.45 | 59.64 | 59.45 | 59.54 | 104,357 | -0.06(-0.11%) |
Dec 05, 2017 | 59.81 | 60.01 | 59.60 | 59.60 | 54,434 | -0.26(-0.44%) |
Dec 04, 2017 | 60.38 | 60.45 | 59.86 | 59.86 | 108,855 | -0.05(-0.08%) |