Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.95 | 59.04 | 58.24 | 58.26 | 306,793 | -0.34(-0.58%) |
Feb 27, 2018 | 58.81 | 58.98 | 58.43 | 58.60 | 321,144 | +0.04(+0.06%) |
Feb 26, 2018 | 58.60 | 58.75 | 58.28 | 58.56 | 357,847 | -0.03(-0.05%) |
Feb 23, 2018 | 57.79 | 58.65 | 57.77 | 58.59 | 240,032 | +0.13(+0.22%) |
Feb 22, 2018 | 58.46 | 234,941 | +0.12(+0.20%) | |||
Feb 21, 2018 | 58.58 | 59.17 | 58.30 | 58.35 | 188,464 | +0.91(+1.58%) |
Feb 20, 2018 | 56.52 | 57.66 | 56.52 | 57.44 | 352,404 | -1.82(-3.07%) |
Feb 16, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.40(-0.66%) | |
Feb 15, 2018 | 59.89 | 60.03 | 59.53 | 59.65 | 237,738 | +1.00(+1.70%) |
Feb 14, 2018 | 57.53 | 58.74 | 57.53 | 58.65 | 183,801 | +0.81(+1.40%) |
Feb 13, 2018 | 57.54 | 57.88 | 57.27 | 57.84 | 189,021 | +0.76(+1.32%) |
Feb 12, 2018 | 56.69 | 57.30 | 56.59 | 57.09 | 208,041 | +0.78(+1.39%) |
Feb 09, 2018 | 56.32 | 56.67 | 54.75 | 56.31 | 387,851 | +0.40(+0.72%) |
Feb 08, 2018 | 58.00 | 58.00 | 55.88 | 55.90 | 269,030 | -1.31(-2.29%) |
Feb 07, 2018 | 57.20 | 58.02 | 57.04 | 57.21 | 313,863 | -0.29(-0.50%) |
Feb 06, 2018 | 56.65 | 57.72 | 56.41 | 57.50 | 324,194 | +0.97(+1.72%) |
Feb 05, 2018 | 58.04 | 58.19 | 56.04 | 56.53 | 189,334 | -2.16(-3.68%) |
Feb 02, 2018 | 60.18 | 60.21 | 58.64 | 58.69 | 117,895 | -1.86(-3.07%) |
Feb 01, 2018 | 60.51 | 60.80 | 60.41 | 60.55 | 117,008 | +0.24(+0.40%) |
Jan 31, 2018 | 60.31 | 60.50 | 60.11 | 60.31 | 217,964 | -0.01(-0.01%) |
Jan 30, 2018 | 60.30 | 60.48 | 60.30 | 60.32 | 204,985 | -0.33(-0.55%) |
Jan 29, 2018 | 60.43 | 60.77 | 60.27 | 60.65 | 264,261 | -0.59(-0.97%) |
Jan 26, 2018 | 61.22 | 61.24 | 60.91 | 61.24 | 413,915 | +0.22(+0.37%) |
Jan 25, 2018 | 61.64 | 61.68 | 60.87 | 61.02 | 313,803 | -0.74(-1.19%) |
Jan 24, 2018 | 62.11 | 62.25 | 61.42 | 61.76 | 311,351 | -0.20(-0.32%) |
Jan 23, 2018 | 62.03 | 62.13 | 61.75 | 61.95 | 135,468 | +0.13(+0.22%) |
Jan 22, 2018 | 61.39 | 61.86 | 61.30 | 61.82 | 541,810 | +0.17(+0.28%) |
Jan 19, 2018 | 61.65 | 61.69 | 61.33 | 61.65 | 287,769 | +1.56(+2.59%) |
Jan 18, 2018 | 60.11 | 60.23 | 59.97 | 60.09 | 246,686 | +0.05(+0.09%) |
Jan 17, 2018 | 59.76 | 60.27 | 59.59 | 60.04 | 679,732 | +0.54(+0.91%) |
Jan 16, 2018 | 59.80 | 59.96 | 59.41 | 59.50 | 332,624 | +0.46(+0.78%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.89(+1.53%) | |
Jan 11, 2018 | 57.33 | 58.20 | 57.32 | 58.15 | 189,356 | +0.92(+1.60%) |
Jan 10, 2018 | 56.95 | 57.43 | 56.94 | 57.23 | 1,305,980 | -0.03(-0.05%) |
Jan 09, 2018 | 56.95 | 57.32 | 56.85 | 57.26 | 225,067 | +0.14(+0.25%) |
Jan 08, 2018 | 57.17 | 57.23 | 56.94 | 57.12 | 584,868 | +0.22(+0.40%) |
Jan 05, 2018 | 57.14 | 57.23 | 56.85 | 56.89 | 827,351 | -0.22(-0.39%) |
Jan 04, 2018 | 57.26 | 57.30 | 57.00 | 57.12 | 896,560 | -0.03(-0.05%) |
Jan 03, 2018 | 57.12 | 57.29 | 56.96 | 57.14 | 1,324,923 | -0.22(-0.39%) |
Jan 02, 2018 | 57.31 | 57.49 | 57.28 | 57.37 | 2,443,603 | +0.26(+0.46%) |
Dec 29, 2017 | 57.11 | 57.11 | 57.11 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 57.21 | 57.21 | 56.91 | 57.08 | 749,137 | +0.11(+0.19%) |
Dec 27, 2017 | 57.25 | 57.26 | 56.78 | 56.97 | 325,473 | +0.49(+0.88%) |
Dec 26, 2017 | 56.60 | 56.67 | 56.07 | 56.48 | 77,594 | -0.19(-0.33%) |
Dec 22, 2017 | 56.58 | 56.70 | 56.46 | 56.67 | 122,926 | +0.11(+0.19%) |
Dec 21, 2017 | 56.46 | 56.75 | 56.42 | 56.56 | 725,960 | +0.98(+1.76%) |
Dec 20, 2017 | 56.09 | 56.13 | 55.51 | 55.58 | 219,889 | +0.06(+0.11%) |
Dec 19, 2017 | 55.72 | 55.87 | 55.35 | 55.51 | 113,491 | -0.15(-0.27%) |
Dec 18, 2017 | 55.55 | 55.85 | 55.47 | 55.67 | 101,165 | +0.76(+1.38%) |
Dec 15, 2017 | 54.59 | 55.02 | 54.53 | 54.91 | 596,347 | +0.67(+1.23%) |
Dec 14, 2017 | 54.37 | 54.59 | 54.21 | 54.25 | 318,028 | +0.16(+0.30%) |
Dec 13, 2017 | 53.85 | 54.22 | 53.85 | 54.09 | 249,901 | +0.86(+1.62%) |
Dec 12, 2017 | 53.41 | 53.46 | 53.21 | 53.22 | 80,500 | -0.36(-0.67%) |
Dec 11, 2017 | 53.87 | 53.91 | 53.51 | 53.58 | 263,795 | -0.13(-0.25%) |
Dec 08, 2017 | 53.53 | 53.86 | 53.44 | 53.72 | 224,780 | +0.67(+1.27%) |
Dec 07, 2017 | 53.06 | 53.26 | 52.95 | 53.04 | 321,986 | -0.21(-0.39%) |
Dec 06, 2017 | 53.55 | 53.74 | 53.23 | 53.25 | 183,219 | -0.05(-0.10%) |
Dec 05, 2017 | 53.51 | 53.58 | 53.29 | 53.30 | 131,736 | -0.06(-0.12%) |
Dec 04, 2017 | 53.62 | 53.64 | 53.33 | 53.37 | 207,969 | +0.12(+0.22%) |