Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.62 | 58.62 | 58.48 | 58.60 | 39,189 | +0.04(+0.07%) |
Feb 27, 2018 | 58.67 | 58.68 | 58.49 | 58.56 | 45,781 | -0.08(-0.14%) |
Feb 26, 2018 | 58.65 | 58.70 | 58.63 | 58.64 | 53,714 | +0.03(+0.05%) |
Feb 23, 2018 | 58.57 | 58.65 | 58.57 | 58.61 | 52,745 | +0.07(+0.12%) |
Feb 22, 2018 | 58.50 | 58.54 | 58.50 | 58.54 | 89,610 | +0.09(+0.15%) |
Feb 21, 2018 | 58.57 | 58.58 | 58.44 | 58.45 | 36,017 | -0.07(-0.11%) |
Feb 20, 2018 | 58.53 | 58.55 | 58.46 | 58.52 | 65,901 | -0.04(-0.07%) |
Feb 16, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 58.48 | 58.58 | 58.48 | 58.52 | 564,158 | +0.02(+0.03%) |
Feb 14, 2018 | 58.66 | 58.66 | 58.45 | 58.50 | 80,491 | -0.21(-0.36%) |
Feb 13, 2018 | 58.69 | 58.72 | 58.67 | 58.71 | 62,091 | +0.04(+0.07%) |
Feb 12, 2018 | 59.00 | 59.00 | 58.57 | 58.67 | 48,071 | -0.06(-0.10%) |
Feb 09, 2018 | 58.72 | 58.85 | 58.64 | 58.73 | 63,295 | -0.01(-0.02%) |
Feb 08, 2018 | 58.68 | 58.72 | 58.37 | 58.74 | 107,172 | +0.08(+0.13%) |
Feb 07, 2018 | 58.74 | 58.78 | 58.62 | 58.66 | 187,142 | -0.09(-0.14%) |
Feb 06, 2018 | 58.87 | 58.88 | 58.73 | 58.75 | 163,312 | -0.08(-0.14%) |
Feb 05, 2018 | 58.66 | 58.86 | 58.60 | 58.83 | 46,116 | +0.20(+0.34%) |
Feb 02, 2018 | 58.61 | 58.66 | 58.55 | 58.63 | 114,096 | -0.04(-0.07%) |
Feb 01, 2018 | 58.82 | 58.82 | 58.65 | 58.67 | 78,903 | -0.17(-0.30%) |
Jan 31, 2018 | 58.87 | 58.88 | 58.80 | 58.84 | 80,695 | -0.04(-0.07%) |
Jan 30, 2018 | 58.96 | 58.96 | 58.87 | 58.88 | 73,047 | -0.03(-0.04%) |
Jan 29, 2018 | 58.89 | 58.92 | 58.84 | 58.91 | 154,659 | -0.04(-0.07%) |
Jan 26, 2018 | 58.96 | 59.00 | 58.92 | 58.95 | 84,476 | -0.12(-0.20%) |
Jan 25, 2018 | 58.95 | 59.07 | 58.95 | 59.06 | 136,926 | +0.04(+0.08%) |
Jan 24, 2018 | 59.03 | 59.09 | 58.99 | 59.02 | 180,779 | -0.03(-0.05%) |
Jan 23, 2018 | 59.09 | 59.10 | 59.01 | 59.05 | 229,582 | +0.06(+0.10%) |
Jan 22, 2018 | 59.06 | 59.06 | 58.97 | 58.99 | 80,696 | +0.02(+0.03%) |
Jan 19, 2018 | 59.05 | 59.06 | 58.95 | 58.97 | 69,358 | -0.10(-0.17%) |
Jan 18, 2018 | 59.06 | 59.12 | 59.04 | 59.07 | 64,862 | -0.04(-0.07%) |
Jan 17, 2018 | 59.18 | 59.19 | 59.10 | 59.11 | 71,239 | -0.07(-0.12%) |
Jan 16, 2018 | 59.23 | 59.26 | 59.15 | 59.18 | 91,324 | -0.00(-0.00%) |
Jan 12, 2018 | 59.18 | 59.18 | 59.18 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 59.24 | 59.26 | 59.17 | 59.21 | 66,605 | +0.02(+0.04%) |
Jan 10, 2018 | 59.10 | 59.26 | 59.10 | 59.19 | 143,905 | +0.00(+0.00%) |
Jan 09, 2018 | 59.32 | 59.32 | 59.17 | 59.19 | 58,243 | -0.08(-0.14%) |
Jan 08, 2018 | 59.37 | 59.37 | 59.26 | 59.27 | 74,587 | -0.03(-0.05%) |
Jan 05, 2018 | 59.34 | 59.38 | 59.27 | 59.30 | 56,645 | +0.00(+0.00%) |
Jan 04, 2018 | 59.34 | 59.37 | 59.27 | 59.30 | 72,509 | -0.04(-0.07%) |
Jan 03, 2018 | 59.39 | 59.43 | 59.31 | 59.34 | 134,098 | +0.00(+0.00%) |
Jan 02, 2018 | 59.46 | 59.46 | 59.26 | 59.34 | 221,620 | -0.07(-0.12%) |
Dec 29, 2017 | 59.41 | 59.41 | 59.41 | 0 | +0.02(+0.03%) | |
Dec 28, 2017 | 59.43 | 59.44 | 59.36 | 59.39 | 86,451 | -0.04(-0.07%) |
Dec 27, 2017 | 59.33 | 59.43 | 59.32 | 59.43 | 51,053 | +0.10(+0.17%) |
Dec 26, 2017 | 59.36 | 59.37 | 59.28 | 59.33 | 51,219 | +0.02(+0.03%) |
Dec 22, 2017 | 59.31 | 59.37 | 59.26 | 59.31 | 59,608 | +0.00(+0.00%) |
Dec 21, 2017 | 59.29 | 59.52 | 59.22 | 59.31 | 433,880 | +0.03(+0.05%) |
Dec 20, 2017 | 59.30 | 59.36 | 59.28 | 59.28 | 59,404 | -0.03(-0.05%) |
Dec 19, 2017 | 59.37 | 59.44 | 59.30 | 59.31 | 61,530 | -0.27(-0.45%) |
Dec 18, 2017 | 59.60 | 59.64 | 59.56 | 59.58 | 46,128 | -0.03(-0.05%) |
Dec 15, 2017 | 59.62 | 59.62 | 59.54 | 59.61 | 21,855 | -0.03(-0.06%) |
Dec 14, 2017 | 59.59 | 59.70 | 59.55 | 59.64 | 139,790 | -0.01(-0.01%) |
Dec 13, 2017 | 59.66 | 59.70 | 59.56 | 59.65 | 73,100 | +0.07(+0.12%) |
Dec 12, 2017 | 59.57 | 59.60 | 59.48 | 59.58 | 52,927 | +0.03(+0.05%) |
Dec 11, 2017 | 59.58 | 59.64 | 59.55 | 59.55 | 262,974 | -0.05(-0.08%) |
Dec 08, 2017 | 59.59 | 59.69 | 59.58 | 59.60 | 31,097 | +0.02(+0.03%) |
Dec 07, 2017 | 59.62 | 59.68 | 59.57 | 59.58 | 182,661 | -0.04(-0.07%) |
Dec 06, 2017 | 59.63 | 59.66 | 59.61 | 59.62 | 38,109 | +0.04(+0.07%) |
Dec 05, 2017 | 59.56 | 59.60 | 59.51 | 59.58 | 52,303 | +0.00(+0.00%) |
Dec 04, 2017 | 59.60 | 59.60 | 59.55 | 59.58 | 65,888 | -0.06(-0.10%) |