Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.10 | 57.46 | 56.20 | 56.48 | 1,188,780 | -0.56(-0.98%) |
Feb 27, 2018 | 57.87 | 57.92 | 56.87 | 57.04 | 333,281 | -1.02(-1.75%) |
Feb 26, 2018 | 57.79 | 58.47 | 57.60 | 58.06 | 433,897 | +0.45(+0.78%) |
Feb 23, 2018 | 57.30 | 57.86 | 56.49 | 57.61 | 413,615 | +0.65(+1.15%) |
Feb 22, 2018 | 57.49 | 58.24 | 56.75 | 56.95 | 586,112 | -0.24(-0.42%) |
Feb 21, 2018 | 56.93 | 58.26 | 56.76 | 57.19 | 970,207 | +0.24(+0.42%) |
Feb 20, 2018 | 55.07 | 57.00 | 54.94 | 56.95 | 881,428 | +1.83(+3.32%) |
Feb 16, 2018 | 55.13 | 55.13 | 55.13 | 0 | -2.95(-5.08%) | |
Feb 15, 2018 | 56.33 | 58.17 | 55.88 | 58.08 | 832,601 | +2.06(+3.68%) |
Feb 14, 2018 | 54.42 | 56.29 | 54.37 | 56.02 | 320,488 | +1.42(+2.60%) |
Feb 13, 2018 | 54.16 | 54.90 | 54.04 | 54.60 | 249,849 | +0.13(+0.23%) |
Feb 12, 2018 | 54.41 | 55.07 | 54.28 | 54.47 | 300,151 | +0.52(+0.96%) |
Feb 09, 2018 | 53.55 | 54.19 | 51.83 | 53.95 | 557,158 | +0.75(+1.41%) |
Feb 08, 2018 | 54.95 | 55.23 | 53.19 | 53.20 | 444,640 | -1.54(-2.81%) |
Feb 07, 2018 | 54.27 | 55.53 | 54.02 | 54.74 | 310,423 | +0.18(+0.34%) |
Feb 06, 2018 | 52.82 | 54.95 | 52.37 | 54.56 | 536,865 | +0.30(+0.54%) |
Feb 05, 2018 | 55.29 | 56.04 | 53.65 | 54.27 | 316,678 | -1.59(-2.84%) |
Feb 02, 2018 | 57.00 | 57.12 | 55.80 | 55.85 | 342,798 | -1.32(-2.32%) |
Feb 01, 2018 | 57.55 | 57.71 | 56.91 | 57.18 | 417,800 | -0.16(-0.28%) |
Jan 31, 2018 | 58.60 | 58.60 | 57.29 | 57.34 | 784,526 | -0.98(-1.68%) |
Jan 30, 2018 | 58.37 | 58.41 | 58.09 | 58.32 | 303,834 | -0.48(-0.81%) |
Jan 29, 2018 | 58.57 | 59.42 | 58.57 | 58.80 | 358,889 | +0.19(+0.33%) |
Jan 26, 2018 | 58.08 | 58.77 | 57.31 | 58.61 | 287,518 | +0.78(+1.35%) |
Jan 25, 2018 | 58.58 | 58.59 | 57.47 | 57.82 | 321,922 | -0.67(-1.15%) |
Jan 24, 2018 | 57.73 | 58.65 | 57.47 | 58.50 | 471,921 | +0.98(+1.71%) |
Jan 23, 2018 | 56.72 | 57.66 | 56.44 | 57.51 | 462,632 | +0.97(+1.72%) |
Jan 22, 2018 | 55.65 | 56.67 | 55.45 | 56.54 | 442,530 | +0.68(+1.21%) |
Jan 19, 2018 | 54.75 | 55.95 | 54.75 | 55.86 | 442,097 | +1.34(+2.46%) |
Jan 18, 2018 | 54.67 | 55.21 | 54.20 | 54.52 | 382,540 | -0.34(-0.63%) |
Jan 17, 2018 | 54.47 | 55.41 | 54.46 | 54.86 | 383,465 | +0.31(+0.57%) |
Jan 16, 2018 | 54.60 | 55.52 | 54.22 | 54.55 | 526,645 | -0.26(-0.47%) |
Jan 12, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 54.02 | 54.41 | 53.55 | 54.24 | 381,662 | +0.50(+0.94%) |
Jan 10, 2018 | 54.58 | 54.61 | 53.74 | 53.74 | 333,905 | -1.17(-2.14%) |
Jan 09, 2018 | 54.51 | 55.04 | 53.96 | 54.91 | 256,829 | +0.31(+0.57%) |
Jan 08, 2018 | 54.80 | 54.86 | 54.27 | 54.60 | 396,437 | -0.30(-0.55%) |
Jan 05, 2018 | 54.81 | 54.94 | 54.09 | 54.90 | 260,640 | +0.30(+0.56%) |
Jan 04, 2018 | 54.60 | 54.89 | 54.42 | 54.60 | 523,504 | +0.29(+0.53%) |
Jan 03, 2018 | 54.80 | 55.27 | 54.27 | 54.31 | 405,169 | -0.41(-0.74%) |
Jan 02, 2018 | 55.03 | 55.17 | 54.46 | 54.72 | 561,163 | +0.26(+0.48%) |
Dec 29, 2017 | 54.46 | 54.46 | 54.46 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.48 | 55.59 | 54.40 | 54.49 | 324,085 | -0.99(-1.78%) |
Dec 27, 2017 | 55.85 | 55.99 | 55.38 | 55.48 | 208,860 | -0.34(-0.60%) |
Dec 26, 2017 | 55.85 | 56.01 | 55.63 | 55.81 | 229,055 | -0.03(-0.06%) |
Dec 22, 2017 | 54.54 | 56.08 | 54.47 | 55.85 | 665,194 | +1.68(+3.09%) |
Dec 21, 2017 | 54.51 | 54.72 | 53.95 | 54.17 | 231,952 | -0.31(-0.57%) |
Dec 20, 2017 | 54.30 | 54.62 | 53.61 | 54.48 | 405,524 | +0.39(+0.72%) |
Dec 19, 2017 | 54.53 | 54.83 | 54.06 | 54.09 | 365,478 | -0.50(-0.92%) |
Dec 18, 2017 | 54.06 | 54.75 | 53.82 | 54.59 | 367,700 | +0.77(+1.42%) |
Dec 15, 2017 | 53.22 | 54.30 | 53.22 | 53.83 | 868,839 | +0.81(+1.54%) |
Dec 14, 2017 | 53.78 | 53.83 | 52.96 | 53.01 | 427,054 | -0.68(-1.26%) |
Dec 13, 2017 | 53.69 | 54.40 | 53.55 | 53.69 | 472,947 | +0.00(+0.00%) |
Dec 12, 2017 | 53.59 | 54.19 | 53.59 | 53.69 | 315,095 | +0.02(+0.04%) |
Dec 11, 2017 | 53.81 | 53.82 | 53.34 | 53.67 | 537,638 | -0.25(-0.46%) |
Dec 08, 2017 | 52.67 | 54.10 | 52.39 | 53.91 | 539,003 | +1.59(+3.04%) |
Dec 07, 2017 | 52.91 | 52.98 | 52.24 | 52.33 | 641,221 | -0.65(-1.24%) |
Dec 06, 2017 | 53.03 | 53.17 | 52.86 | 52.98 | 220,864 | -0.16(-0.30%) |
Dec 05, 2017 | 53.01 | 53.31 | 52.55 | 53.14 | 471,674 | +0.01(+0.02%) |
Dec 04, 2017 | 53.20 | 53.51 | 52.99 | 53.13 | 599,359 | +0.18(+0.35%) |