Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.52 | 55.63 | 53.99 | 54.00 | 787,831 | -1.55(-2.79%) |
Feb 27, 2018 | 56.00 | 56.72 | 54.71 | 55.55 | 489,543 | -0.37(-0.66%) |
Feb 26, 2018 | 55.24 | 55.98 | 54.31 | 55.92 | 592,486 | +0.57(+1.03%) |
Feb 23, 2018 | 53.96 | 55.45 | 53.44 | 55.35 | 600,248 | +1.57(+2.92%) |
Feb 22, 2018 | 54.32 | 55.10 | 53.54 | 53.78 | 924,206 | -0.33(-0.61%) |
Feb 21, 2018 | 54.35 | 55.43 | 54.11 | 54.11 | 594,488 | -0.05(-0.09%) |
Feb 20, 2018 | 54.00 | 55.50 | 53.86 | 54.16 | 710,321 | -0.32(-0.59%) |
Feb 16, 2018 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.67%) | |
Feb 15, 2018 | 54.53 | 55.18 | 54.48 | 54.85 | 845,824 | +0.79(+1.46%) |
Feb 14, 2018 | 53.62 | 54.78 | 53.29 | 54.06 | 1,156,474 | +1.91(+3.66%) |
Feb 13, 2018 | 52.11 | 52.28 | 51.04 | 52.15 | 988,590 | -0.16(-0.31%) |
Feb 12, 2018 | 50.71 | 53.49 | 50.54 | 52.31 | 1,233,642 | +2.17(+4.33%) |
Feb 09, 2018 | 50.93 | 51.74 | 48.78 | 50.14 | 2,639,672 | -0.40(-0.79%) |
Feb 08, 2018 | 52.36 | 50.54 | 50.54 | 1,701,688 | -1.36(-2.62%) | |
Feb 07, 2018 | 53.40 | 53.65 | 51.82 | 51.90 | 2,503,877 | -2.34(-4.31%) |
Feb 06, 2018 | 53.47 | 54.91 | 52.19 | 54.24 | 2,803,563 | -0.54(-0.99%) |
Feb 05, 2018 | 55.58 | 55.66 | 53.43 | 54.78 | 1,637,882 | -1.12(-2.00%) |
Feb 02, 2018 | 55.76 | 56.97 | 55.36 | 55.90 | 1,823,610 | -0.25(-0.45%) |
Feb 01, 2018 | 55.32 | 57.40 | 54.24 | 56.15 | 5,871,539 | +3.85(+7.36%) |
Jan 31, 2018 | 53.99 | 53.99 | 51.48 | 52.30 | 2,441,914 | -2.91(-5.27%) |
Jan 30, 2018 | 55.82 | 56.17 | 55.23 | 55.21 | 804,322 | -1.39(-2.46%) |
Jan 29, 2018 | 55.88 | 57.18 | 55.88 | 56.60 | 607,920 | +0.52(+0.93%) |
Jan 26, 2018 | 55.22 | 56.37 | 55.09 | 56.08 | 491,220 | +0.49(+0.88%) |
Jan 25, 2018 | 56.29 | 56.51 | 55.35 | 55.59 | 523,389 | -0.37(-0.66%) |
Jan 24, 2018 | 56.80 | 57.06 | 55.25 | 55.96 | 919,671 | -0.80(-1.41%) |
Jan 23, 2018 | 56.25 | 57.91 | 55.79 | 56.76 | 1,284,138 | +0.47(+0.83%) |
Jan 22, 2018 | 54.02 | 56.38 | 53.70 | 56.29 | 1,070,962 | +2.81(+5.25%) |
Jan 19, 2018 | 53.44 | 53.76 | 52.63 | 53.48 | 1,287,841 | +0.03(+0.06%) |
Jan 18, 2018 | 52.50 | 53.57 | 52.27 | 53.45 | 1,026,770 | +0.89(+1.69%) |
Jan 17, 2018 | 51.48 | 52.83 | 50.80 | 52.56 | 1,862,587 | +1.61(+3.16%) |
Jan 16, 2018 | 52.64 | 52.80 | 50.88 | 50.95 | 950,172 | -1.41(-2.69%) |
Jan 12, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.58(+1.12%) | |
Jan 11, 2018 | 53.41 | 53.41 | 50.95 | 51.78 | 1,432,366 | -1.60(-3.00%) |
Jan 10, 2018 | 53.07 | 53.38 | 1,423,470 | -2.05(-3.70%) | ||
Jan 09, 2018 | 54.86 | 55.57 | 54.69 | 55.43 | 559,914 | +0.75(+1.37%) |
Jan 08, 2018 | 55.12 | 55.23 | 54.30 | 54.68 | 810,358 | -0.33(-0.60%) |
Jan 05, 2018 | 55.98 | 55.98 | 54.87 | 55.01 | 500,420 | -0.52(-0.94%) |
Jan 04, 2018 | 56.74 | 56.88 | 55.04 | 55.53 | 577,881 | -1.08(-1.91%) |
Jan 03, 2018 | 56.30 | 57.13 | 55.55 | 56.61 | 540,920 | +0.48(+0.86%) |
Jan 02, 2018 | 53.64 | 56.51 | 53.64 | 56.13 | 948,150 | +2.63(+4.92%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | -1.54(-2.80%) | |
Dec 28, 2017 | 54.94 | 55.16 | 54.34 | 55.04 | 482,892 | +0.36(+0.66%) |
Dec 27, 2017 | 53.76 | 54.84 | 53.29 | 54.68 | 515,842 | +1.09(+2.03%) |
Dec 26, 2017 | 53.54 | 53.97 | 52.75 | 53.59 | 633,262 | +0.16(+0.30%) |
Dec 22, 2017 | 52.78 | 53.46 | 52.48 | 53.43 | 811,420 | +0.66(+1.25%) |
Dec 21, 2017 | 52.24 | 53.07 | 51.92 | 52.77 | 705,977 | +0.40(+0.76%) |
Dec 20, 2017 | 52.98 | 52.98 | 51.73 | 52.37 | 948,730 | -0.20(-0.38%) |
Dec 19, 2017 | 52.23 | 52.84 | 51.68 | 52.57 | 768,359 | +0.16(+0.31%) |
Dec 18, 2017 | 52.57 | 53.00 | 51.47 | 52.41 | 1,012,295 | -0.14(-0.27%) |
Dec 15, 2017 | 51.95 | 53.07 | 51.06 | 52.55 | 2,580,116 | +0.73(+1.41%) |
Dec 14, 2017 | 55.87 | 55.99 | 51.40 | 51.82 | 1,412,294 | -3.89(-6.98%) |
Dec 13, 2017 | 55.06 | 56.26 | 54.20 | 55.71 | 1,320,665 | +1.10(+2.01%) |
Dec 12, 2017 | 55.01 | 55.27 | 53.83 | 54.61 | 1,499,751 | -0.66(-1.19%) |
Dec 11, 2017 | 55.00 | 57.15 | 53.03 | 55.27 | 3,185,578 | -3.99(-6.74%) |
Dec 08, 2017 | 57.56 | 59.42 | 57.52 | 59.26 | 687,855 | +1.99(+3.47%) |
Dec 07, 2017 | 56.95 | 57.79 | 56.05 | 57.27 | 577,835 | +0.52(+0.92%) |
Dec 06, 2017 | 56.09 | 57.47 | 55.33 | 56.75 | 1,033,171 | +0.70(+1.25%) |
Dec 05, 2017 | 57.90 | 58.29 | 55.93 | 56.05 | 839,848 | -1.83(-3.16%) |
Dec 04, 2017 | 59.55 | 59.65 | 57.72 | 57.88 | 544,958 | -1.57(-2.64%) |