Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.78 | 59.02 | 57.78 | 57.72 | 1,248,172 | -0.30(-0.52%) |
Feb 27, 2018 | 59.46 | 59.94 | 58.00 | 58.03 | 685,859 | -1.40(-2.36%) |
Feb 26, 2018 | 59.14 | 59.46 | 58.73 | 59.43 | 384,690 | +0.54(+0.92%) |
Feb 23, 2018 | 58.55 | 58.89 | 58.02 | 58.89 | 304,150 | +0.62(+1.07%) |
Feb 22, 2018 | 57.83 | 58.26 | 433,682 | -0.08(-0.14%) | ||
Feb 21, 2018 | 58.42 | 59.21 | 57.96 | 58.35 | 259,531 | +0.00(+0.00%) |
Feb 20, 2018 | 58.51 | 59.17 | 58.21 | 58.35 | 275,643 | -0.44(-0.75%) |
Feb 16, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.17(-0.30%) | |
Feb 15, 2018 | 58.56 | 59.15 | 58.32 | 58.96 | 521,928 | +0.77(+1.32%) |
Feb 14, 2018 | 56.49 | 58.20 | 56.34 | 58.19 | 695,584 | +1.43(+2.52%) |
Feb 13, 2018 | 56.48 | 56.98 | 56.32 | 56.76 | 209,238 | +0.02(+0.03%) |
Feb 12, 2018 | 56.17 | 57.04 | 55.52 | 56.74 | 512,271 | +0.92(+1.64%) |
Feb 09, 2018 | 55.34 | 56.16 | 54.18 | 55.83 | 629,904 | +0.98(+1.79%) |
Feb 08, 2018 | 56.70 | 56.93 | 54.84 | 54.84 | 368,431 | -1.72(-3.05%) |
Feb 07, 2018 | 56.43 | 58.05 | 56.33 | 56.57 | 395,885 | -0.01(-0.02%) |
Feb 06, 2018 | 54.37 | 56.90 | 52.39 | 56.58 | 612,653 | +0.27(+0.47%) |
Feb 05, 2018 | 57.85 | 58.70 | 55.59 | 56.31 | 508,945 | -2.15(-3.67%) |
Feb 02, 2018 | 58.89 | 58.89 | 58.11 | 58.46 | 392,315 | -0.67(-1.13%) |
Feb 01, 2018 | 58.15 | 59.44 | 58.12 | 59.13 | 920,409 | +0.96(+1.65%) |
Jan 31, 2018 | 59.02 | 59.13 | 57.91 | 58.16 | 549,191 | -0.50(-0.86%) |
Jan 30, 2018 | 59.11 | 59.11 | 58.59 | 58.67 | 351,619 | -0.46(-0.78%) |
Jan 29, 2018 | 59.12 | 59.52 | 58.90 | 59.13 | 295,509 | -0.15(-0.25%) |
Jan 26, 2018 | 58.81 | 59.39 | 58.38 | 59.27 | 371,156 | +0.58(+0.98%) |
Jan 25, 2018 | 58.54 | 58.77 | 57.84 | 58.70 | 279,583 | +0.46(+0.79%) |
Jan 24, 2018 | 58.54 | 58.66 | 57.63 | 58.24 | 410,654 | -0.19(-0.33%) |
Jan 23, 2018 | 58.26 | 58.72 | 58.14 | 58.43 | 285,977 | +0.13(+0.22%) |
Jan 22, 2018 | 58.65 | 58.65 | 57.67 | 58.30 | 425,268 | -0.34(-0.58%) |
Jan 19, 2018 | 58.66 | 59.03 | 58.05 | 58.64 | 312,181 | +0.55(+0.95%) |
Jan 18, 2018 | 58.04 | 58.22 | 57.40 | 58.09 | 412,180 | +0.47(+0.81%) |
Jan 17, 2018 | 56.84 | 57.87 | 56.84 | 57.62 | 384,675 | +1.10(+1.95%) |
Jan 16, 2018 | 57.74 | 58.00 | 56.27 | 56.52 | 941,227 | -1.14(-1.97%) |
Jan 12, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.61(+1.06%) | |
Jan 11, 2018 | 56.43 | 57.27 | 56.40 | 57.05 | 899,353 | +0.92(+1.63%) |
Jan 10, 2018 | 56.14 | 1,008,250 | -0.13(-0.23%) | |||
Jan 09, 2018 | 56.86 | 57.13 | 56.21 | 56.27 | 327,980 | -0.56(-0.98%) |
Jan 08, 2018 | 56.29 | 56.95 | 56.11 | 56.83 | 377,046 | +0.50(+0.88%) |
Jan 05, 2018 | 56.24 | 56.39 | 55.91 | 56.33 | 362,500 | +0.35(+0.62%) |
Jan 04, 2018 | 56.08 | 56.38 | 55.81 | 55.98 | 520,178 | +0.00(+0.00%) |
Jan 03, 2018 | 55.60 | 56.12 | 55.24 | 55.98 | 416,602 | +0.49(+0.88%) |
Jan 02, 2018 | 55.66 | 56.05 | 55.11 | 55.50 | 468,467 | +0.04(+0.07%) |
Dec 29, 2017 | 55.46 | 55.46 | 55.46 | 0 | -0.38(-0.67%) | |
Dec 28, 2017 | 55.70 | 55.87 | 55.33 | 55.83 | 307,019 | +0.30(+0.54%) |
Dec 27, 2017 | 55.20 | 55.93 | 55.15 | 55.53 | 586,862 | +0.33(+0.60%) |
Dec 26, 2017 | 55.67 | 55.88 | 55.13 | 55.20 | 255,535 | -0.57(-1.02%) |
Dec 22, 2017 | 55.79 | 55.87 | 55.50 | 55.77 | 237,117 | +0.15(+0.26%) |
Dec 21, 2017 | 56.07 | 56.26 | 55.53 | 55.62 | 597,895 | -0.32(-0.57%) |
Dec 20, 2017 | 56.10 | 56.16 | 55.47 | 55.94 | 255,232 | -0.02(-0.03%) |
Dec 19, 2017 | 56.16 | 56.54 | 55.77 | 55.96 | 459,644 | +0.00(+0.00%) |
Dec 18, 2017 | 56.15 | 56.35 | 55.86 | 55.96 | 523,424 | +0.12(+0.21%) |
Dec 15, 2017 | 55.48 | 56.38 | 55.29 | 55.84 | 996,339 | +0.88(+1.60%) |
Dec 14, 2017 | 55.53 | 55.65 | 54.82 | 54.96 | 1,101,389 | -0.57(-1.02%) |
Dec 13, 2017 | 55.76 | 55.82 | 55.39 | 55.53 | 668,443 | -0.23(-0.41%) |
Dec 12, 2017 | 55.91 | 56.08 | 55.58 | 55.76 | 338,887 | -0.13(-0.23%) |
Dec 11, 2017 | 56.73 | 56.73 | 55.74 | 55.89 | 468,017 | -0.94(-1.65%) |
Dec 08, 2017 | 56.82 | 56.83 | 56.27 | 56.83 | 340,646 | +0.20(+0.36%) |
Dec 07, 2017 | 56.18 | 56.74 | 56.02 | 56.62 | 301,791 | +0.43(+0.77%) |
Dec 06, 2017 | 56.34 | 56.62 | 55.90 | 56.19 | 260,146 | -0.20(-0.36%) |
Dec 05, 2017 | 56.62 | 57.16 | 56.28 | 56.39 | 465,042 | -0.23(-0.40%) |
Dec 04, 2017 | 57.15 | 57.62 | 56.60 | 56.62 | 570,754 | -0.11(-0.19%) |