Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.68 | 55.05 | 53.91 | 53.91 | 1,688,545 | -0.65(-1.20%) |
Feb 27, 2018 | 55.42 | 56.02 | 54.57 | 54.57 | 1,373,253 | -0.74(-1.33%) |
Feb 26, 2018 | 54.98 | 55.41 | 54.44 | 55.30 | 1,209,150 | +0.41(+0.74%) |
Feb 23, 2018 | 55.25 | 55.29 | 53.66 | 54.90 | 1,363,621 | +0.04(+0.07%) |
Feb 22, 2018 | 54.86 | 1,788,322 | +0.64(+1.18%) | |||
Feb 21, 2018 | 56.36 | 56.36 | 54.16 | 54.22 | 3,249,943 | -0.58(-1.05%) |
Feb 20, 2018 | 54.27 | 55.32 | 53.97 | 54.79 | 2,046,335 | +0.39(+0.71%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | -0.21(-0.38%) | |
Feb 15, 2018 | 54.76 | 55.45 | 53.82 | 54.62 | 937,962 | +0.45(+0.84%) |
Feb 14, 2018 | 52.29 | 54.27 | 52.13 | 54.16 | 1,132,427 | +1.46(+2.78%) |
Feb 13, 2018 | 52.77 | 53.21 | 52.24 | 52.70 | 1,728,309 | -0.46(-0.87%) |
Feb 12, 2018 | 52.26 | 53.62 | 52.02 | 53.16 | 1,640,891 | +1.23(+2.36%) |
Feb 09, 2018 | 52.96 | 53.30 | 50.24 | 51.93 | 2,079,681 | -0.28(-0.54%) |
Feb 08, 2018 | 53.80 | 53.84 | 52.21 | 52.22 | 2,419,773 | -1.63(-3.03%) |
Feb 07, 2018 | 53.70 | 54.39 | 53.70 | 53.85 | 1,552,343 | -0.11(-0.21%) |
Feb 06, 2018 | 52.77 | 54.27 | 52.21 | 53.96 | 2,607,627 | +0.43(+0.81%) |
Feb 05, 2018 | 55.03 | 55.49 | 52.89 | 53.53 | 2,558,158 | -1.97(-3.55%) |
Feb 02, 2018 | 56.58 | 56.67 | 55.33 | 55.50 | 2,376,196 | -1.56(-2.73%) |
Feb 01, 2018 | 57.05 | 57.62 | 56.79 | 57.06 | 1,064,356 | -0.25(-0.43%) |
Jan 31, 2018 | 57.53 | 57.97 | 56.90 | 57.31 | 1,195,600 | +0.31(+0.55%) |
Jan 30, 2018 | 57.76 | 57.76 | 56.71 | 56.99 | 1,329,734 | -1.17(-2.01%) |
Jan 29, 2018 | 57.93 | 58.58 | 57.93 | 58.16 | 997,092 | +0.08(+0.13%) |
Jan 26, 2018 | 57.84 | 58.11 | 57.55 | 58.09 | 1,010,415 | +0.29(+0.51%) |
Jan 25, 2018 | 58.25 | 58.29 | 57.22 | 57.80 | 1,570,502 | -0.06(-0.10%) |
Jan 24, 2018 | 58.27 | 58.62 | 57.56 | 57.85 | 2,965,670 | -0.17(-0.29%) |
Jan 23, 2018 | 57.80 | 58.42 | 57.49 | 58.02 | 2,098,694 | +0.16(+0.28%) |
Jan 22, 2018 | 57.00 | 58.12 | 56.78 | 57.86 | 2,546,736 | +0.81(+1.42%) |
Jan 19, 2018 | 56.75 | 57.22 | 55.54 | 57.05 | 1,881,446 | +0.35(+0.62%) |
Jan 18, 2018 | 56.02 | 57.12 | 55.71 | 56.70 | 2,656,688 | +1.82(+3.32%) |
Jan 17, 2018 | 55.10 | 55.16 | 54.49 | 54.88 | 1,570,053 | +0.09(+0.17%) |
Jan 16, 2018 | 54.17 | 55.00 | 53.97 | 54.79 | 1,988,133 | +0.91(+1.68%) |
Jan 12, 2018 | 53.88 | 53.88 | 53.88 | 0 | +0.87(+1.64%) | |
Jan 11, 2018 | 51.16 | 53.05 | 51.11 | 53.01 | 1,791,718 | +1.97(+3.87%) |
Jan 10, 2018 | 51.05 | 51.04 | 1,245,713 | +0.24(+0.46%) | ||
Jan 09, 2018 | 50.75 | 50.91 | 50.38 | 50.80 | 994,921 | +0.03(+0.06%) |
Jan 08, 2018 | 50.35 | 50.81 | 49.91 | 50.77 | 1,216,937 | +0.35(+0.69%) |
Jan 05, 2018 | 50.36 | 50.53 | 49.97 | 50.42 | 1,031,371 | +0.14(+0.28%) |
Jan 04, 2018 | 50.34 | 50.51 | 49.80 | 50.28 | 882,480 | +0.15(+0.30%) |
Jan 03, 2018 | 50.16 | 50.31 | 49.76 | 50.13 | 1,271,097 | +0.73(+1.47%) |
Jan 02, 2018 | 48.90 | 49.50 | 48.88 | 49.40 | 1,077,821 | +0.64(+1.32%) |
Dec 29, 2017 | 48.76 | 48.76 | 48.76 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 48.80 | 48.89 | 48.43 | 48.87 | 512,969 | +0.29(+0.60%) |
Dec 27, 2017 | 48.60 | 48.62 | 48.33 | 48.57 | 840,068 | +0.00(+0.00%) |
Dec 26, 2017 | 48.24 | 48.59 | 48.12 | 48.57 | 636,984 | +0.36(+0.74%) |
Dec 22, 2017 | 48.41 | 48.43 | 47.70 | 48.21 | 507,877 | -0.18(-0.37%) |
Dec 21, 2017 | 48.11 | 48.53 | 47.72 | 48.39 | 1,321,913 | +0.34(+0.71%) |
Dec 20, 2017 | 47.98 | 48.32 | 47.60 | 48.05 | 883,928 | +0.26(+0.55%) |
Dec 19, 2017 | 48.00 | 48.56 | 47.77 | 47.79 | 1,190,055 | -0.21(-0.43%) |
Dec 18, 2017 | 48.04 | 48.08 | 47.51 | 48.00 | 903,155 | +0.37(+0.77%) |
Dec 15, 2017 | 47.25 | 48.07 | 47.25 | 47.63 | 2,105,835 | +0.55(+1.16%) |
Dec 14, 2017 | 47.30 | 47.36 | 46.97 | 47.08 | 1,272,802 | -0.15(-0.32%) |
Dec 13, 2017 | 47.48 | 47.66 | 47.10 | 47.23 | 1,156,663 | -0.38(-0.79%) |
Dec 12, 2017 | 47.61 | 47.89 | 47.36 | 47.61 | 1,027,808 | +0.28(+0.60%) |
Dec 11, 2017 | 47.57 | 47.57 | 47.03 | 47.33 | 1,485,080 | -0.24(-0.50%) |
Dec 08, 2017 | 47.13 | 47.58 | 46.73 | 47.56 | 1,029,785 | +0.79(+1.70%) |
Dec 07, 2017 | 46.24 | 46.87 | 46.24 | 46.77 | 1,170,587 | +0.37(+0.79%) |
Dec 06, 2017 | 46.06 | 46.75 | 46.04 | 46.40 | 1,080,660 | +0.27(+0.59%) |
Dec 05, 2017 | 46.58 | 46.61 | 46.02 | 46.13 | 1,481,178 | -0.50(-1.07%) |
Dec 04, 2017 | 46.18 | 47.56 | 46.09 | 46.63 | 2,068,340 | +0.88(+1.92%) |