Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 62.32 | 62.73 | 61.58 | 61.81 | 1,179,358 | -0.37(-0.60%) |
Feb 27, 2018 | 63.48 | 63.86 | 62.10 | 62.19 | 1,578,583 | -1.21(-1.90%) |
Feb 26, 2018 | 62.74 | 63.55 | 61.76 | 63.40 | 1,702,148 | +1.12(+1.80%) |
Feb 23, 2018 | 61.77 | 62.46 | 61.28 | 62.28 | 1,425,300 | +0.78(+1.26%) |
Feb 22, 2018 | 61.36 | 61.50 | 1,300,780 | -0.50(-0.80%) | ||
Feb 21, 2018 | 61.81 | 63.84 | 61.68 | 62.00 | 2,334,867 | +0.29(+0.47%) |
Feb 20, 2018 | 62.24 | 62.29 | 61.33 | 61.71 | 1,594,126 | -0.56(-0.89%) |
Feb 16, 2018 | 62.27 | 62.27 | 62.27 | 0 | -0.84(-1.34%) | |
Feb 15, 2018 | 63.60 | 64.16 | 61.77 | 63.11 | 3,728,034 | -0.56(-0.88%) |
Feb 14, 2018 | 63.52 | 64.38 | 62.68 | 63.67 | 2,501,630 | -0.12(-0.19%) |
Feb 13, 2018 | 62.42 | 64.07 | 62.23 | 63.80 | 3,048,225 | +0.84(+1.33%) |
Feb 12, 2018 | 62.10 | 63.70 | 61.95 | 62.96 | 3,508,825 | +1.23(+1.99%) |
Feb 09, 2018 | 61.68 | 62.21 | 60.70 | 61.73 | 5,389,290 | +0.65(+1.06%) |
Feb 08, 2018 | 61.28 | 62.21 | 60.87 | 61.08 | 4,440,563 | -0.18(-0.30%) |
Feb 07, 2018 | 60.22 | 61.84 | 60.12 | 61.26 | 2,123,705 | +0.99(+1.65%) |
Feb 06, 2018 | 59.36 | 60.71 | 58.25 | 60.27 | 5,021,723 | -0.41(-0.68%) |
Feb 05, 2018 | 60.91 | 62.08 | 60.15 | 60.68 | 5,797,556 | -0.90(-1.46%) |
Feb 02, 2018 | 62.18 | 62.83 | 61.06 | 61.57 | 5,977,435 | +0.46(+0.75%) |
Feb 01, 2018 | 62.51 | 62.80 | 61.08 | 61.12 | 2,573,155 | -1.57(-2.51%) |
Jan 31, 2018 | 61.40 | 63.93 | 61.40 | 62.69 | 3,819,476 | +1.46(+2.38%) |
Jan 30, 2018 | 61.27 | 61.80 | 60.82 | 61.23 | 2,807,500 | -1.22(-1.95%) |
Jan 29, 2018 | 61.29 | 62.88 | 61.18 | 62.45 | 3,882,159 | +0.90(+1.46%) |
Jan 26, 2018 | 59.37 | 61.60 | 58.66 | 61.55 | 4,166,707 | +2.36(+3.98%) |
Jan 25, 2018 | 59.43 | 60.59 | 56.51 | 59.20 | 10,983,169 | -2.50(-4.05%) |
Jan 24, 2018 | 63.14 | 63.49 | 61.53 | 61.70 | 6,508,541 | -4.56(-6.88%) |
Jan 23, 2018 | 65.39 | 66.76 | 65.27 | 66.26 | 2,658,224 | +0.88(+1.34%) |
Jan 22, 2018 | 65.57 | 65.97 | 63.96 | 65.38 | 3,149,522 | -0.31(-0.48%) |
Jan 19, 2018 | 67.05 | 67.06 | 65.19 | 65.69 | 3,536,038 | -0.87(-1.30%) |
Jan 18, 2018 | 67.71 | 67.82 | 66.53 | 66.56 | 2,072,047 | -0.98(-1.45%) |
Jan 17, 2018 | 68.35 | 69.17 | 67.47 | 67.54 | 2,386,215 | -0.44(-0.65%) |
Jan 16, 2018 | 70.29 | 70.61 | 67.87 | 67.98 | 2,469,270 | -2.14(-3.05%) |
Jan 12, 2018 | 70.12 | 70.12 | 70.12 | 0 | -1.23(-1.72%) | |
Jan 11, 2018 | 69.37 | 71.97 | 69.24 | 71.35 | 2,517,955 | +2.63(+3.83%) |
Jan 10, 2018 | 69.07 | 68.72 | 1,885,013 | +0.72(+1.07%) | ||
Jan 09, 2018 | 68.76 | 69.17 | 67.91 | 67.99 | 2,514,359 | -1.39(-2.01%) |
Jan 08, 2018 | 70.33 | 70.33 | 68.87 | 69.38 | 1,404,872 | -0.94(-1.34%) |
Jan 05, 2018 | 70.82 | 70.82 | 70.06 | 70.33 | 1,140,308 | -0.11(-0.15%) |
Jan 04, 2018 | 71.33 | 71.61 | 69.45 | 70.43 | 1,409,083 | -0.77(-1.08%) |
Jan 03, 2018 | 71.61 | 71.63 | 70.28 | 71.21 | 1,733,131 | -0.33(-0.47%) |
Jan 02, 2018 | 70.61 | 71.64 | 70.40 | 71.54 | 1,821,886 | +1.43(+2.04%) |
Dec 29, 2017 | 70.11 | 70.11 | 70.11 | 0 | -1.01(-1.42%) | |
Dec 28, 2017 | 71.13 | 71.26 | 70.15 | 71.12 | 945,402 | +0.19(+0.27%) |
Dec 27, 2017 | 71.49 | 71.49 | 70.59 | 70.93 | 984,625 | -0.45(-0.63%) |
Dec 26, 2017 | 70.81 | 71.60 | 70.69 | 71.38 | 911,715 | +0.53(+0.75%) |
Dec 22, 2017 | 71.23 | 71.45 | 70.55 | 70.84 | 1,307,883 | -0.39(-0.55%) |
Dec 21, 2017 | 70.58 | 72.54 | 70.58 | 71.23 | 2,118,512 | +0.88(+1.25%) |
Dec 20, 2017 | 69.99 | 70.67 | 69.43 | 70.36 | 1,583,923 | +0.55(+0.79%) |
Dec 19, 2017 | 70.45 | 70.47 | 68.57 | 69.80 | 2,220,677 | -0.35(-0.50%) |
Dec 18, 2017 | 69.02 | 70.37 | 68.57 | 70.16 | 2,507,135 | +2.60(+3.85%) |
Dec 15, 2017 | 66.40 | 68.54 | 66.39 | 67.55 | 2,763,068 | +1.37(+2.08%) |
Dec 14, 2017 | 66.14 | 67.08 | 65.81 | 66.18 | 1,203,753 | +0.35(+0.54%) |
Dec 13, 2017 | 66.61 | 66.73 | 65.57 | 65.83 | 1,708,811 | -0.74(-1.12%) |
Dec 12, 2017 | 66.57 | 67.69 | 66.53 | 66.57 | 2,142,155 | +0.08(+0.11%) |
Dec 11, 2017 | 66.54 | 67.02 | 66.20 | 66.49 | 961,790 | -0.02(-0.03%) |
Dec 08, 2017 | 66.49 | 67.31 | 66.38 | 66.51 | 1,125,453 | +0.35(+0.53%) |
Dec 07, 2017 | 65.71 | 66.18 | 64.39 | 66.16 | 1,463,034 | +1.47(+2.27%) |
Dec 06, 2017 | 64.71 | 65.72 | 64.47 | 64.69 | 1,256,853 | -0.26(-0.40%) |
Dec 05, 2017 | 65.22 | 65.66 | 64.46 | 64.95 | 1,953,137 | -0.17(-0.26%) |
Dec 04, 2017 | 64.38 | 66.32 | 64.38 | 65.12 | 3,592,093 | +1.31(+2.05%) |