Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.50 | 55.55 | 54.85 | 54.86 | 151,510 | -0.62(-1.11%) |
Feb 27, 2018 | 56.06 | 56.06 | 55.43 | 55.48 | 109,576 | -0.87(-1.55%) |
Feb 26, 2018 | 56.19 | 56.38 | 56.01 | 56.35 | 76,954 | +0.16(+0.28%) |
Feb 23, 2018 | 55.93 | 56.24 | 55.93 | 56.20 | 91,809 | +0.51(+0.92%) |
Feb 22, 2018 | 55.76 | 55.97 | 55.59 | 55.68 | 58,917 | +0.20(+0.37%) |
Feb 21, 2018 | 55.89 | 56.31 | 55.48 | 55.48 | 72,994 | -0.33(-0.59%) |
Feb 20, 2018 | 56.13 | 56.24 | 55.77 | 55.81 | 37,190 | -0.37(-0.65%) |
Feb 16, 2018 | 56.17 | 56.17 | 56.17 | 0 | +0.14(+0.25%) | |
Feb 15, 2018 | 56.06 | 56.20 | 55.78 | 56.03 | 119,767 | +0.34(+0.62%) |
Feb 14, 2018 | 54.48 | 55.75 | 54.41 | 55.69 | 143,755 | +0.90(+1.65%) |
Feb 13, 2018 | 54.67 | 54.83 | 54.55 | 54.79 | 128,128 | +0.07(+0.13%) |
Feb 12, 2018 | 54.26 | 54.78 | 54.21 | 54.72 | 103,286 | +0.75(+1.39%) |
Feb 09, 2018 | 53.68 | 54.21 | 52.71 | 53.97 | 301,701 | +0.42(+0.79%) |
Feb 08, 2018 | 54.98 | 55.00 | 53.55 | 53.55 | 176,491 | -1.14(-2.08%) |
Feb 07, 2018 | 54.97 | 55.23 | 54.57 | 54.69 | 157,416 | -0.55(-0.99%) |
Feb 06, 2018 | 53.73 | 55.25 | 53.67 | 55.23 | 316,865 | +1.01(+1.85%) |
Feb 05, 2018 | 55.57 | 55.69 | 53.75 | 54.23 | 471,267 | -2.33(-4.12%) |
Feb 02, 2018 | 57.21 | 57.21 | 56.50 | 56.56 | 207,135 | -1.40(-2.42%) |
Feb 01, 2018 | 57.67 | 57.94 | 57.59 | 57.96 | 96,540 | +0.43(+0.75%) |
Jan 31, 2018 | 57.90 | 58.01 | 57.42 | 57.53 | 231,465 | +0.03(+0.05%) |
Jan 30, 2018 | 57.82 | 57.83 | 57.46 | 57.50 | 333,439 | -0.57(-0.98%) |
Jan 29, 2018 | 58.33 | 58.33 | 57.91 | 58.07 | 188,082 | -0.80(-1.36%) |
Jan 26, 2018 | 58.64 | 58.87 | 58.57 | 58.87 | 202,885 | +0.51(+0.87%) |
Jan 25, 2018 | 58.85 | 58.92 | 58.20 | 58.36 | 180,456 | -0.02(-0.03%) |
Jan 24, 2018 | 58.50 | 58.54 | 58.15 | 58.38 | 151,268 | +0.24(+0.42%) |
Jan 23, 2018 | 57.97 | 58.14 | 57.87 | 58.14 | 94,730 | +0.00(+0.00%) |
Jan 22, 2018 | 57.81 | 58.16 | 57.73 | 58.14 | 176,875 | +0.43(+0.74%) |
Jan 19, 2018 | 57.67 | 57.73 | 57.51 | 57.71 | 94,748 | +0.23(+0.41%) |
Jan 18, 2018 | 57.39 | 57.54 | 57.30 | 57.48 | 124,812 | -0.01(-0.01%) |
Jan 17, 2018 | 57.35 | 57.76 | 57.23 | 57.48 | 177,562 | +0.16(+0.27%) |
Jan 16, 2018 | 57.51 | 57.55 | 57.28 | 57.33 | 184,491 | -0.12(-0.22%) |
Jan 12, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.83(+1.47%) | |
Jan 11, 2018 | 56.49 | 56.65 | 56.49 | 56.62 | 161,948 | +0.15(+0.26%) |
Jan 10, 2018 | 56.60 | 56.64 | 56.35 | 56.47 | 134,928 | -0.23(-0.40%) |
Jan 09, 2018 | 56.59 | 56.70 | 56.42 | 56.70 | 247,248 | +0.11(+0.19%) |
Jan 08, 2018 | 56.49 | 56.59 | 56.40 | 56.59 | 202,078 | +0.03(+0.05%) |
Jan 05, 2018 | 56.38 | 56.64 | 56.36 | 56.56 | 65,952 | +0.30(+0.53%) |
Jan 04, 2018 | 56.17 | 56.33 | 56.12 | 56.26 | 69,897 | +0.49(+0.88%) |
Jan 03, 2018 | 55.66 | 55.82 | 55.56 | 55.77 | 70,527 | +0.19(+0.34%) |
Jan 02, 2018 | 55.39 | 55.58 | 55.39 | 55.58 | 178,330 | +0.59(+1.08%) |
Dec 29, 2017 | 54.99 | 54.99 | 54.99 | 0 | +0.23(+0.41%) | |
Dec 28, 2017 | 54.83 | 54.90 | 54.74 | 54.76 | 69,142 | +0.26(+0.47%) |
Dec 27, 2017 | 54.37 | 54.60 | 54.37 | 54.51 | 92,149 | +0.36(+0.66%) |
Dec 26, 2017 | 54.07 | 54.23 | 54.02 | 54.15 | 136,834 | +0.02(+0.04%) |
Dec 22, 2017 | 54.03 | 54.14 | 53.96 | 54.12 | 52,998 | +0.27(+0.50%) |
Dec 21, 2017 | 53.84 | 53.98 | 53.81 | 53.85 | 100,876 | -0.03(-0.06%) |
Dec 20, 2017 | 54.01 | 54.05 | 53.88 | 53.88 | 353,998 | +0.02(+0.03%) |
Dec 19, 2017 | 53.89 | 53.96 | 53.70 | 53.87 | 98,535 | +0.16(+0.30%) |
Dec 18, 2017 | 53.65 | 53.87 | 53.65 | 53.70 | 65,411 | +0.61(+1.15%) |
Dec 15, 2017 | 53.08 | 53.15 | 52.96 | 53.09 | 236,315 | -0.09(-0.18%) |
Dec 14, 2017 | 53.40 | 53.44 | 53.16 | 53.18 | 307,280 | -0.12(-0.23%) |
Dec 13, 2017 | 53.36 | 53.43 | 53.18 | 53.31 | 830,180 | -0.02(-0.04%) |
Dec 12, 2017 | 53.15 | 53.35 | 53.15 | 53.33 | 182,772 | +0.08(+0.15%) |
Dec 11, 2017 | 53.22 | 53.35 | 53.22 | 53.25 | 252,945 | -0.02(-0.04%) |
Dec 08, 2017 | 53.21 | 53.31 | 53.08 | 53.28 | 37,631 | +0.29(+0.54%) |
Dec 07, 2017 | 52.89 | 53.11 | 52.89 | 52.99 | 56,391 | +0.12(+0.23%) |
Dec 06, 2017 | 52.88 | 52.94 | 52.80 | 52.87 | 80,287 | -0.16(-0.31%) |
Dec 05, 2017 | 53.11 | 53.29 | 53.03 | 53.03 | 89,942 | -0.22(-0.41%) |
Dec 04, 2017 | 53.49 | 53.49 | 53.24 | 53.25 | 64,167 | -0.12(-0.23%) |