Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.39 | 55.47 | 54.81 | 54.81 | 14,793 | -0.48(-0.88%) |
Feb 27, 2018 | 55.53 | 55.72 | 55.10 | 55.30 | 19,122 | -0.98(-1.75%) |
Feb 26, 2018 | 56.08 | 56.42 | 55.61 | 56.28 | 14,213 | +0.15(+0.28%) |
Feb 23, 2018 | 55.99 | 56.19 | 55.76 | 56.13 | 16,394 | -0.46(-0.82%) |
Feb 22, 2018 | 56.77 | 57.03 | 56.40 | 56.59 | 24,605 | -0.37(-0.64%) |
Feb 21, 2018 | 56.72 | 57.21 | 56.42 | 56.96 | 19,272 | +0.55(+0.97%) |
Feb 20, 2018 | 56.05 | 56.77 | 56.05 | 56.41 | 17,912 | -0.86(-1.49%) |
Feb 16, 2018 | 57.27 | 57.27 | 57.27 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.57 | 57.57 | 56.73 | 57.46 | 15,820 | +0.16(+0.27%) |
Feb 14, 2018 | 55.27 | 57.33 | 55.27 | 57.30 | 15,370 | +1.77(+3.20%) |
Feb 13, 2018 | 55.66 | 55.67 | 55.20 | 55.53 | 14,395 | -0.06(-0.10%) |
Feb 12, 2018 | 54.77 | 55.88 | 54.77 | 55.59 | 18,605 | +0.27(+0.48%) |
Feb 09, 2018 | 55.08 | 55.36 | 53.58 | 55.32 | 30,065 | +0.31(+0.56%) |
Feb 08, 2018 | 56.61 | 56.61 | 54.85 | 55.01 | 31,712 | -1.89(-3.32%) |
Feb 07, 2018 | 56.98 | 57.50 | 56.57 | 56.90 | 25,004 | -0.85(-1.47%) |
Feb 06, 2018 | 56.15 | 57.75 | 56.12 | 57.75 | 33,494 | +2.12(+3.81%) |
Feb 05, 2018 | 57.60 | 57.61 | 55.49 | 55.63 | 23,130 | -2.42(-4.18%) |
Feb 02, 2018 | 58.60 | 59.55 | 57.82 | 58.05 | 21,065 | -1.49(-2.50%) |
Feb 01, 2018 | 59.12 | 59.81 | 59.05 | 59.55 | 17,958 | -0.49(-0.82%) |
Jan 31, 2018 | 60.71 | 60.88 | 59.85 | 60.04 | 48,028 | -1.16(-1.90%) |
Jan 30, 2018 | 60.30 | 61.20 | 60.20 | 61.20 | 40,692 | +0.35(+0.58%) |
Jan 29, 2018 | 60.94 | 60.94 | 60.55 | 60.85 | 23,927 | -0.66(-1.07%) |
Jan 26, 2018 | 61.00 | 61.51 | 61.00 | 61.51 | 30,920 | +0.72(+1.19%) |
Jan 25, 2018 | 61.37 | 61.39 | 60.55 | 60.79 | 42,925 | -0.44(-0.73%) |
Jan 24, 2018 | 61.71 | 61.71 | 60.84 | 61.23 | 31,325 | +0.34(+0.56%) |
Jan 23, 2018 | 60.77 | 60.89 | 60.54 | 60.89 | 25,783 | -0.27(-0.44%) |
Jan 22, 2018 | 60.96 | 61.18 | 60.63 | 61.16 | 24,574 | -0.30(-0.49%) |
Jan 19, 2018 | 61.23 | 61.46 | 61.09 | 61.46 | 25,055 | +1.21(+2.01%) |
Jan 18, 2018 | 60.58 | 60.74 | 60.17 | 60.25 | 36,580 | -0.11(-0.18%) |
Jan 17, 2018 | 59.93 | 60.48 | 59.46 | 60.36 | 31,739 | +0.97(+1.63%) |
Jan 16, 2018 | 59.80 | 59.88 | 59.32 | 59.39 | 30,226 | -0.24(-0.40%) |
Jan 12, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.98(+1.67%) | |
Jan 11, 2018 | 58.43 | 58.74 | 58.43 | 58.65 | 19,411 | +0.74(+1.29%) |
Jan 10, 2018 | 58.40 | 60.08 | 57.85 | 57.91 | 45,525 | -2.17(-3.62%) |
Jan 09, 2018 | 59.76 | 60.28 | 59.71 | 60.08 | 30,731 | +2.82(+4.93%) |
Jan 08, 2018 | 57.46 | 57.46 | 57.13 | 57.26 | 12,106 | +0.01(+0.01%) |
Jan 05, 2018 | 56.95 | 57.25 | 56.89 | 57.25 | 15,160 | +1.12(+2.00%) |
Jan 04, 2018 | 56.00 | 56.27 | 55.98 | 56.13 | 23,454 | +0.80(+1.44%) |
Jan 03, 2018 | 55.00 | 55.41 | 55.00 | 55.34 | 17,727 | +0.88(+1.63%) |
Jan 02, 2018 | 53.91 | 54.45 | 53.91 | 54.45 | 17,759 | +0.57(+1.06%) |
Dec 29, 2017 | 53.88 | 53.88 | 53.88 | 0 | -0.33(-0.61%) | |
Dec 28, 2017 | 54.34 | 54.43 | 54.14 | 54.21 | 20,443 | +0.13(+0.24%) |
Dec 27, 2017 | 54.14 | 54.23 | 54.03 | 54.08 | 11,572 | +0.20(+0.37%) |
Dec 26, 2017 | 53.69 | 53.88 | 53.69 | 53.88 | 8,067 | +0.16(+0.29%) |
Dec 22, 2017 | 53.55 | 53.84 | 53.49 | 53.73 | 11,565 | -0.12(-0.23%) |
Dec 21, 2017 | 53.88 | 54.11 | 53.81 | 53.85 | 13,205 | -0.09(-0.17%) |
Dec 20, 2017 | 53.93 | 54.07 | 53.85 | 53.94 | 13,442 | -0.04(-0.07%) |
Dec 19, 2017 | 53.88 | 54.00 | 53.76 | 53.98 | 14,798 | +0.38(+0.71%) |
Dec 18, 2017 | 53.75 | 53.84 | 53.55 | 53.60 | 13,833 | +1.19(+2.27%) |
Dec 15, 2017 | 52.45 | 52.52 | 52.16 | 52.41 | 13,463 | -0.18(-0.34%) |
Dec 14, 2017 | 52.89 | 52.89 | 52.59 | 52.59 | 19,318 | -0.42(-0.79%) |
Dec 13, 2017 | 53.05 | 53.06 | 52.75 | 53.01 | 12,460 | +0.29(+0.55%) |
Dec 12, 2017 | 52.33 | 52.72 | 52.33 | 52.72 | 12,123 | +0.01(+0.02%) |
Dec 11, 2017 | 52.73 | 52.84 | 52.67 | 52.71 | 24,052 | -0.17(-0.32%) |
Dec 08, 2017 | 52.84 | 52.94 | 52.62 | 52.88 | 9,286 | +0.53(+1.01%) |
Dec 07, 2017 | 52.23 | 52.45 | 52.13 | 52.35 | 17,709 | -0.05(-0.10%) |
Dec 06, 2017 | 52.32 | 52.48 | 51.93 | 52.41 | 19,113 | -0.46(-0.87%) |
Dec 05, 2017 | 53.17 | 53.22 | 52.77 | 52.87 | 22,010 | -0.14(-0.26%) |
Dec 04, 2017 | 53.25 | 53.25 | 52.84 | 53.01 | 11,027 | +0.40(+0.76%) |