Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.78 | 51.71 | 49.98 | 50.07 | 527,374 | -0.49(-0.97%) |
Feb 27, 2018 | 52.24 | 52.87 | 50.56 | 50.56 | 289,080 | -1.73(-3.31%) |
Feb 26, 2018 | 51.45 | 53.04 | 51.36 | 52.29 | 409,430 | +0.93(+1.81%) |
Feb 23, 2018 | 50.87 | 51.89 | 50.47 | 51.36 | 398,514 | +0.93(+1.85%) |
Feb 22, 2018 | 50.78 | 50.78 | 49.98 | 50.42 | 490,251 | -0.27(-0.53%) |
Feb 21, 2018 | 49.98 | 51.67 | 49.76 | 50.69 | 831,708 | +0.67(+1.33%) |
Feb 20, 2018 | 51.80 | 52.07 | 49.23 | 50.03 | 498,486 | -2.22(-4.25%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | +3.19(+6.50%) | |
Feb 15, 2018 | 49.19 | 46.10 | 49.06 | 813,364 | +1.72(+3.64%) | |
Feb 14, 2018 | 49.41 | 49.81 | 44.95 | 47.33 | 1,839,944 | -3.54(-6.95%) |
Feb 13, 2018 | 50.87 | 50.94 | 49.85 | 50.87 | 303,499 | -0.18(-0.35%) |
Feb 12, 2018 | 51.18 | 51.75 | 50.56 | 51.05 | 235,331 | +0.04(+0.09%) |
Feb 09, 2018 | 50.21 | 51.36 | 49.90 | 51.00 | 267,085 | +1.19(+2.40%) |
Feb 08, 2018 | 52.59 | 52.59 | 49.76 | 49.81 | 273,089 | -2.70(-5.13%) |
Feb 07, 2018 | 53.04 | 53.04 | 53.04 | 52.50 | 194,859 | -0.53(-1.00%) |
Feb 06, 2018 | 51.93 | 53.70 | 51.40 | 53.04 | 393,975 | -0.93(-1.72%) |
Feb 05, 2018 | 54.76 | 55.69 | 53.65 | 53.96 | 134,132 | -1.41(-2.55%) |
Feb 02, 2018 | 56.04 | 56.84 | 55.29 | 55.38 | 173,830 | -0.93(-1.65%) |
Feb 01, 2018 | 57.01 | 57.15 | 56.00 | 56.31 | 262,975 | -1.02(-1.77%) |
Jan 31, 2018 | 59.05 | 59.53 | 57.15 | 57.32 | 323,705 | -1.50(-2.55%) |
Jan 30, 2018 | 58.96 | 58.96 | 58.38 | 58.82 | 239,833 | -0.40(-0.67%) |
Jan 29, 2018 | 60.77 | 61.08 | 59.18 | 59.22 | 144,742 | -1.68(-2.76%) |
Jan 26, 2018 | 60.99 | 61.34 | 60.64 | 60.90 | 128,942 | -0.09(-0.14%) |
Jan 25, 2018 | 61.34 | 61.52 | 60.33 | 60.99 | 162,375 | +0.04(+0.07%) |
Jan 24, 2018 | 61.48 | 61.70 | 60.86 | 60.95 | 131,761 | -0.35(-0.58%) |
Jan 23, 2018 | 61.52 | 62.32 | 60.73 | 61.30 | 528,378 | +0.00(+0.00%) |
Jan 22, 2018 | 62.36 | 62.36 | 60.86 | 61.30 | 182,457 | +0.13(+0.22%) |
Jan 19, 2018 | 60.55 | 61.52 | 59.40 | 61.17 | 150,550 | +0.35(+0.58%) |
Jan 18, 2018 | 62.85 | 62.98 | 60.73 | 60.81 | 166,343 | -1.90(-3.03%) |
Jan 17, 2018 | 61.39 | 62.76 | 61.03 | 62.71 | 142,385 | +1.50(+2.45%) |
Jan 16, 2018 | 61.61 | 61.96 | 60.81 | 61.21 | 198,323 | -0.31(-0.50%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +0.80(+1.31%) | |
Jan 11, 2018 | 60.02 | 60.77 | 59.49 | 60.73 | 100,202 | +0.80(+1.33%) |
Jan 10, 2018 | 60.24 | 60.90 | 59.58 | 59.93 | 154,524 | -0.62(-1.02%) |
Jan 09, 2018 | 60.81 | 62.01 | 60.46 | 60.55 | 288,182 | -0.13(-0.22%) |
Jan 08, 2018 | 59.40 | 60.73 | 58.87 | 60.68 | 252,156 | +1.15(+1.93%) |
Jan 05, 2018 | 60.59 | 60.59 | 59.49 | 59.53 | 123,520 | -0.97(-1.61%) |
Jan 04, 2018 | 60.06 | 60.81 | 59.93 | 60.50 | 91,235 | +0.84(+1.41%) |
Jan 03, 2018 | 60.64 | 61.01 | 59.13 | 59.66 | 179,166 | -1.15(-1.89%) |
Jan 02, 2018 | 61.03 | 61.85 | 60.33 | 60.81 | 192,425 | -0.09(-0.15%) |
Dec 29, 2017 | 60.90 | 60.90 | 60.90 | 0 | -0.93(-1.50%) | |
Dec 28, 2017 | 62.27 | 62.27 | 61.26 | 61.83 | 172,361 | -0.18(-0.29%) |
Dec 27, 2017 | 62.18 | 62.76 | 61.70 | 62.01 | 100,358 | -0.04(-0.07%) |
Dec 26, 2017 | 61.48 | 62.36 | 61.48 | 62.05 | 74,885 | +0.35(+0.57%) |
Dec 22, 2017 | 61.83 | 62.05 | 61.17 | 61.70 | 66,658 | -0.13(-0.21%) |
Dec 21, 2017 | 61.30 | 61.96 | 61.08 | 61.83 | 68,575 | +0.71(+1.16%) |
Dec 20, 2017 | 60.99 | 61.56 | 60.81 | 61.12 | 155,321 | +0.31(+0.51%) |
Dec 19, 2017 | 61.43 | 61.61 | 60.42 | 60.81 | 88,717 | -0.53(-0.86%) |
Dec 18, 2017 | 62.58 | 62.76 | 60.81 | 61.34 | 129,682 | -0.66(-1.07%) |
Dec 15, 2017 | 59.93 | 62.49 | 59.93 | 62.01 | 1,121,464 | +2.17(+3.62%) |
Dec 14, 2017 | 60.55 | 60.81 | 59.53 | 59.84 | 172,722 | -0.66(-1.10%) |
Dec 13, 2017 | 60.46 | 61.12 | 60.26 | 60.50 | 160,769 | -0.31(-0.51%) |
Dec 12, 2017 | 60.46 | 60.95 | 60.20 | 60.81 | 163,151 | +0.44(+0.73%) |
Dec 11, 2017 | 59.80 | 60.37 | 59.53 | 60.37 | 183,578 | +0.71(+1.19%) |
Dec 08, 2017 | 60.95 | 61.17 | 59.62 | 59.66 | 191,407 | +0.00(+0.00%) |
Dec 07, 2017 | 60.37 | 60.86 | 59.93 | 425,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.24 | 61.21 | 60.24 | 60.46 | 200,003 | +0.22(+0.37%) |
Dec 05, 2017 | 61.12 | 61.56 | 60.20 | 60.24 | 294,958 | -0.40(-0.66%) |
Dec 04, 2017 | 61.87 | 62.49 | 60.46 | 60.64 | 252,812 | -0.04(-0.07%) |