Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.58 | 56.51 | 54.15 | 54.27 | 833,896 | -1.34(-2.41%) |
Feb 27, 2018 | 55.87 | 56.90 | 55.60 | 55.61 | 1,060,189 | -0.38(-0.68%) |
Feb 26, 2018 | 55.66 | 56.09 | 55.41 | 55.99 | 491,944 | +0.65(+1.17%) |
Feb 23, 2018 | 55.37 | 55.65 | 54.50 | 55.34 | 803,197 | +0.17(+0.31%) |
Feb 22, 2018 | 57.49 | 57.97 | 55.14 | 55.17 | 892,884 | -2.27(-3.95%) |
Feb 21, 2018 | 57.69 | 59.01 | 57.43 | 57.44 | 750,581 | -0.22(-0.38%) |
Feb 20, 2018 | 56.76 | 57.82 | 56.31 | 57.66 | 1,010,900 | +0.84(+1.48%) |
Feb 16, 2018 | 56.82 | 56.82 | 56.82 | 0 | +0.74(+1.32%) | |
Feb 15, 2018 | 56.70 | 58.08 | 55.75 | 56.08 | 1,396,950 | +0.37(+0.66%) |
Feb 14, 2018 | 53.56 | 55.91 | 53.34 | 55.71 | 1,128,124 | +2.15(+4.01%) |
Feb 13, 2018 | 53.01 | 55.89 | 53.00 | 53.56 | 2,325,689 | -4.67(-8.02%) |
Feb 12, 2018 | 57.27 | 58.80 | 56.34 | 58.23 | 1,078,591 | +1.25(+2.19%) |
Feb 09, 2018 | 56.01 | 57.37 | 54.26 | 56.98 | 1,418,178 | +1.54(+2.78%) |
Feb 08, 2018 | 59.50 | 55.42 | 55.44 | 1,497,517 | -3.56(-6.03%) | |
Feb 07, 2018 | 58.53 | 60.26 | 58.53 | 59.00 | 1,123,287 | +0.22(+0.37%) |
Feb 06, 2018 | 58.65 | 59.20 | 56.53 | 58.78 | 1,545,715 | -0.73(-1.23%) |
Feb 05, 2018 | 61.62 | 62.68 | 59.38 | 59.52 | 1,443,540 | -2.63(-4.24%) |
Feb 02, 2018 | 63.62 | 63.89 | 62.09 | 62.15 | 976,065 | -1.94(-3.03%) |
Feb 01, 2018 | 63.71 | 64.42 | 63.23 | 64.09 | 876,730 | -0.17(-0.26%) |
Jan 31, 2018 | 64.85 | 65.02 | 63.50 | 64.26 | 1,045,129 | -0.80(-1.23%) |
Jan 30, 2018 | 66.84 | 66.84 | 64.12 | 65.06 | 1,228,389 | -2.40(-3.56%) |
Jan 29, 2018 | 65.75 | 67.55 | 65.45 | 67.46 | 986,924 | +1.73(+2.63%) |
Jan 26, 2018 | 65.24 | 65.92 | 64.75 | 65.73 | 489,281 | +0.84(+1.29%) |
Jan 25, 2018 | 64.75 | 65.47 | 64.50 | 64.89 | 453,421 | +0.27(+0.42%) |
Jan 24, 2018 | 65.03 | 65.57 | 64.55 | 64.62 | 408,103 | -0.33(-0.51%) |
Jan 23, 2018 | 63.98 | 65.00 | 63.70 | 64.95 | 632,923 | +0.54(+0.84%) |
Jan 22, 2018 | 63.77 | 64.61 | 63.26 | 64.41 | 585,325 | +0.22(+0.34%) |
Jan 19, 2018 | 63.77 | 64.71 | 63.18 | 64.19 | 773,757 | +0.70(+1.10%) |
Jan 18, 2018 | 64.27 | 64.74 | 63.05 | 63.49 | 577,090 | -0.87(-1.35%) |
Jan 17, 2018 | 63.53 | 64.59 | 63.39 | 64.36 | 508,344 | +1.14(+1.80%) |
Jan 16, 2018 | 65.59 | 65.59 | 62.97 | 63.22 | 916,634 | -2.14(-3.27%) |
Jan 12, 2018 | 65.36 | 65.36 | 65.36 | 0 | +0.11(+0.17%) | |
Jan 11, 2018 | 64.40 | 65.73 | 63.40 | 65.25 | 1,032,999 | +1.25(+1.95%) |
Jan 10, 2018 | 64.78 | 61.19 | 64.00 | 1,527,985 | +2.29(+3.71%) | |
Jan 09, 2018 | 60.51 | 61.81 | 60.51 | 61.71 | 883,004 | +1.22(+2.02%) |
Jan 08, 2018 | 60.60 | 60.60 | 59.77 | 60.49 | 467,362 | -0.14(-0.23%) |
Jan 05, 2018 | 59.52 | 60.79 | 59.25 | 60.63 | 862,661 | +1.14(+1.92%) |
Jan 04, 2018 | 58.77 | 59.75 | 58.70 | 59.49 | 563,741 | +0.98(+1.67%) |
Jan 03, 2018 | 57.64 | 58.93 | 57.51 | 58.51 | 716,006 | +0.84(+1.46%) |
Jan 02, 2018 | 58.12 | 58.44 | 57.51 | 57.67 | 728,407 | -0.97(-1.65%) |
Dec 29, 2017 | 58.64 | 58.64 | 58.64 | 0 | -0.52(-0.88%) | |
Dec 28, 2017 | 59.10 | 59.34 | 58.67 | 59.16 | 336,853 | +0.09(+0.15%) |
Dec 27, 2017 | 59.71 | 59.95 | 58.69 | 59.07 | 281,358 | -0.62(-1.04%) |
Dec 26, 2017 | 59.56 | 60.06 | 59.15 | 59.69 | 411,354 | +0.15(+0.25%) |
Dec 22, 2017 | 60.64 | 61.01 | 59.32 | 59.54 | 533,560 | -0.85(-1.41%) |
Dec 21, 2017 | 58.44 | 60.46 | 58.27 | 60.39 | 1,080,043 | +2.25(+3.87%) |
Dec 20, 2017 | 58.51 | 58.99 | 58.02 | 58.14 | 744,066 | -0.20(-0.34%) |
Dec 19, 2017 | 58.91 | 59.30 | 58.20 | 58.34 | 893,081 | -0.34(-0.58%) |
Dec 18, 2017 | 58.44 | 59.28 | 58.03 | 58.68 | 944,696 | +0.23(+0.39%) |
Dec 15, 2017 | 58.99 | 59.22 | 57.85 | 58.45 | 1,469,371 | -0.28(-0.48%) |
Dec 14, 2017 | 59.75 | 60.74 | 58.27 | 58.73 | 1,207,341 | -0.64(-1.08%) |
Dec 13, 2017 | 59.79 | 60.07 | 59.31 | 59.37 | 946,954 | -0.61(-1.02%) |
Dec 12, 2017 | 60.08 | 60.41 | 59.46 | 59.98 | 802,034 | +0.01(+0.02%) |
Dec 11, 2017 | 60.27 | 60.55 | 59.70 | 59.97 | 692,116 | -0.23(-0.38%) |
Dec 08, 2017 | 58.59 | 60.22 | 58.42 | 60.20 | 762,574 | +1.57(+2.68%) |
Dec 07, 2017 | 58.19 | 59.08 | 57.84 | 58.63 | 674,443 | +0.46(+0.79%) |
Dec 06, 2017 | 58.05 | 58.89 | 58.25 | 58.17 | 354,055 | -0.08(-0.14%) |
Dec 05, 2017 | 58.45 | 59.03 | 58.18 | 58.25 | 591,049 | -0.24(-0.41%) |
Dec 04, 2017 | 58.89 | 59.60 | 58.18 | 58.49 | 1,084,281 | +0.05(+0.09%) |