Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.65 | 54.75 | 53.26 | 53.43 | 3,974,774 | -1.26(-2.30%) |
Feb 27, 2018 | 55.13 | 55.26 | 54.67 | 54.68 | 3,156,818 | -0.40(-0.72%) |
Feb 26, 2018 | 55.51 | 55.69 | 54.78 | 55.08 | 3,220,183 | -0.17(-0.31%) |
Feb 23, 2018 | 54.90 | 55.71 | 54.49 | 55.25 | 1,262,116 | +0.64(+1.17%) |
Feb 22, 2018 | 54.61 | 1,709,378 | +0.08(+0.14%) | |||
Feb 21, 2018 | 55.25 | 55.55 | 54.49 | 54.53 | 2,763,071 | -0.92(-1.65%) |
Feb 20, 2018 | 57.18 | 57.18 | 55.31 | 55.45 | 3,417,876 | -2.12(-3.68%) |
Feb 16, 2018 | 57.57 | 57.57 | 57.57 | 0 | +0.06(+0.10%) | |
Feb 15, 2018 | 57.80 | 57.80 | 56.76 | 57.51 | 1,424,157 | +0.13(+0.22%) |
Feb 14, 2018 | 57.82 | 56.83 | 57.38 | 1,457,401 | -0.25(-0.43%) | |
Feb 13, 2018 | 56.71 | 57.79 | 56.34 | 57.62 | 1,354,319 | +0.96(+1.70%) |
Feb 12, 2018 | 56.71 | 56.81 | 55.63 | 56.66 | 998,666 | +0.12(+0.21%) |
Feb 09, 2018 | 56.62 | 57.08 | 55.23 | 56.54 | 1,320,325 | +0.50(+0.90%) |
Feb 08, 2018 | 57.62 | 57.70 | 56.02 | 56.04 | 863,011 | -1.62(-2.82%) |
Feb 07, 2018 | 57.82 | 58.47 | 57.65 | 57.66 | 961,813 | -0.42(-0.73%) |
Feb 06, 2018 | 56.65 | 58.17 | 56.03 | 58.09 | 1,768,557 | +0.16(+0.27%) |
Feb 05, 2018 | 58.94 | 59.00 | 57.52 | 57.93 | 1,025,806 | -1.19(-2.01%) |
Feb 02, 2018 | 60.65 | 60.65 | 58.81 | 59.12 | 1,907,856 | -1.93(-3.16%) |
Feb 01, 2018 | 60.99 | 61.36 | 60.23 | 61.05 | 1,010,844 | +0.08(+0.13%) |
Jan 31, 2018 | 61.11 | 61.18 | 60.55 | 60.97 | 974,586 | -0.12(-0.19%) |
Jan 30, 2018 | 61.00 | 61.55 | 60.59 | 61.09 | 1,582,743 | -0.01(-0.02%) |
Jan 29, 2018 | 61.07 | 61.88 | 60.25 | 61.10 | 3,998,091 | +0.41(+0.68%) |
Jan 26, 2018 | 58.30 | 62.02 | 57.60 | 60.69 | 3,305,258 | +2.36(+4.05%) |
Jan 25, 2018 | 59.30 | 59.31 | 57.55 | 58.32 | 1,721,191 | -0.73(-1.23%) |
Jan 24, 2018 | 60.03 | 60.03 | 58.84 | 59.05 | 1,018,377 | -0.84(-1.40%) |
Jan 23, 2018 | 60.54 | 60.69 | 59.56 | 59.89 | 616,767 | +0.04(+0.07%) |
Jan 22, 2018 | 59.68 | 60.02 | 59.50 | 59.85 | 552,257 | +0.08(+0.13%) |
Jan 19, 2018 | 59.34 | 59.93 | 59.28 | 59.77 | 764,209 | +0.66(+1.12%) |
Jan 18, 2018 | 58.87 | 59.23 | 58.36 | 59.11 | 971,941 | +0.05(+0.08%) |
Jan 17, 2018 | 57.92 | 59.22 | 57.91 | 59.06 | 1,627,148 | +1.10(+1.90%) |
Jan 16, 2018 | 58.57 | 58.63 | 57.96 | 57.96 | 1,372,276 | -0.27(-0.46%) |
Jan 12, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.14(+0.24%) | |
Jan 11, 2018 | 58.31 | 58.72 | 57.95 | 58.09 | 1,780,259 | -0.08(-0.14%) |
Jan 10, 2018 | 58.17 | 1,903,626 | -0.90(-1.52%) | |||
Jan 09, 2018 | 58.68 | 59.23 | 58.67 | 59.06 | 2,146,372 | +0.41(+0.70%) |
Jan 08, 2018 | 58.35 | 58.73 | 58.08 | 58.65 | 1,401,425 | +0.22(+0.37%) |
Jan 05, 2018 | 58.34 | 58.56 | 57.99 | 58.43 | 555,252 | +0.32(+0.56%) |
Jan 04, 2018 | 57.81 | 58.24 | 57.62 | 58.11 | 962,074 | +0.49(+0.85%) |
Jan 03, 2018 | 58.08 | 58.13 | 57.59 | 57.62 | 482,287 | -0.46(-0.80%) |
Jan 02, 2018 | 58.85 | 58.97 | 58.02 | 58.08 | 708,639 | -0.46(-0.79%) |
Dec 29, 2017 | 58.54 | 58.54 | 58.54 | 0 | -0.32(-0.54%) | |
Dec 28, 2017 | 58.72 | 58.99 | 58.32 | 58.86 | 804,926 | +0.08(+0.13%) |
Dec 27, 2017 | 58.66 | 58.88 | 58.59 | 58.78 | 778,375 | +0.24(+0.40%) |
Dec 26, 2017 | 58.73 | 59.14 | 58.46 | 58.54 | 888,718 | -0.13(-0.22%) |
Dec 22, 2017 | 57.71 | 58.74 | 57.35 | 58.67 | 1,391,843 | +1.30(+2.26%) |
Dec 21, 2017 | 56.56 | 57.58 | 56.56 | 57.37 | 1,385,722 | +0.72(+1.27%) |
Dec 20, 2017 | 56.42 | 56.87 | 55.68 | 56.65 | 1,041,767 | +0.15(+0.26%) |
Dec 19, 2017 | 56.79 | 57.11 | 56.35 | 56.50 | 1,416,617 | -0.09(-0.16%) |
Dec 18, 2017 | 55.46 | 57.61 | 55.40 | 56.59 | 1,669,974 | +1.64(+2.98%) |
Dec 15, 2017 | 54.56 | 55.14 | 54.31 | 54.95 | 1,963,984 | +0.21(+0.38%) |
Dec 14, 2017 | 55.04 | 55.08 | 54.64 | 54.75 | 726,752 | -0.26(-0.48%) |
Dec 13, 2017 | 55.67 | 55.74 | 54.73 | 55.01 | 2,558,372 | -0.48(-0.86%) |
Dec 12, 2017 | 55.58 | 55.90 | 55.28 | 55.49 | 1,389,659 | -0.21(-0.37%) |
Dec 11, 2017 | 55.41 | 55.91 | 55.13 | 55.70 | 1,504,868 | +0.22(+0.39%) |
Dec 08, 2017 | 55.68 | 55.89 | 55.31 | 55.48 | 672,896 | -0.26(-0.47%) |
Dec 07, 2017 | 56.21 | 56.24 | 55.75 | 55.75 | 963,652 | -0.48(-0.85%) |
Dec 06, 2017 | 56.00 | 56.68 | 55.91 | 56.22 | 859,780 | +0.23(+0.40%) |
Dec 05, 2017 | 57.19 | 57.23 | 55.84 | 56.00 | 1,755,652 | -0.97(-1.70%) |
Dec 04, 2017 | 56.67 | 57.51 | 56.66 | 56.97 | 1,340,721 | +0.73(+1.31%) |