Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.89 | 60.25 | 59.14 | 59.15 | 59,628 | -0.52(-0.87%) |
Feb 27, 2018 | 59.78 | 60.48 | 59.66 | 59.66 | 91,881 | +0.01(+0.01%) |
Feb 26, 2018 | 59.00 | 59.71 | 58.89 | 59.65 | 34,578 | +0.90(+1.53%) |
Feb 23, 2018 | 58.17 | 58.75 | 58.17 | 58.75 | 37,999 | +0.79(+1.37%) |
Feb 22, 2018 | 58.79 | 58.79 | 57.84 | 57.96 | 23,391 | -0.61(-1.04%) |
Feb 21, 2018 | 58.81 | 59.48 | 58.56 | 58.57 | 32,891 | -0.27(-0.45%) |
Feb 20, 2018 | 58.69 | 59.25 | 58.56 | 58.83 | 108,548 | +0.04(+0.06%) |
Feb 16, 2018 | 58.80 | 58.80 | 58.80 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 58.97 | 59.02 | 58.41 | 58.98 | 47,510 | +0.44(+0.75%) |
Feb 14, 2018 | 57.07 | 58.59 | 57.07 | 58.55 | 156,723 | +1.36(+2.37%) |
Feb 13, 2018 | 56.76 | 57.28 | 56.58 | 57.19 | 70,967 | +0.19(+0.33%) |
Feb 12, 2018 | 56.56 | 57.47 | 56.29 | 57.00 | 198,975 | +0.91(+1.62%) |
Feb 09, 2018 | 56.14 | 56.48 | 54.31 | 56.09 | 197,030 | +0.70(+1.27%) |
Feb 08, 2018 | 57.70 | 57.70 | 55.39 | 55.39 | 308,241 | -2.12(-3.69%) |
Feb 07, 2018 | 57.24 | 58.25 | 57.24 | 57.51 | 66,215 | -0.05(-0.09%) |
Feb 06, 2018 | 55.42 | 57.74 | 54.79 | 57.57 | 462,586 | +0.29(+0.51%) |
Feb 05, 2018 | 58.14 | 59.08 | 56.26 | 57.27 | 87,982 | -1.61(-2.74%) |
Feb 02, 2018 | 60.03 | 60.39 | 58.83 | 58.89 | 47,446 | -1.40(-2.32%) |
Feb 01, 2018 | 58.99 | 60.29 | 58.99 | 60.29 | 25,831 | +1.13(+1.91%) |
Jan 31, 2018 | 59.11 | 59.53 | 59.00 | 59.15 | 58,822 | +0.23(+0.39%) |
Jan 30, 2018 | 59.12 | 59.12 | 58.90 | 58.92 | 28,727 | -0.60(-1.00%) |
Jan 29, 2018 | 59.80 | 60.08 | 59.47 | 59.52 | 25,177 | -0.25(-0.42%) |
Jan 26, 2018 | 59.57 | 59.82 | 59.37 | 59.77 | 23,238 | +0.19(+0.32%) |
Jan 25, 2018 | 60.04 | 60.04 | 59.38 | 59.58 | 16,703 | -0.41(-0.68%) |
Jan 24, 2018 | 59.75 | 60.18 | 59.24 | 59.99 | 13,263 | +0.36(+0.61%) |
Jan 23, 2018 | 59.69 | 59.75 | 59.44 | 59.63 | 37,595 | -0.06(-0.10%) |
Jan 22, 2018 | 59.33 | 59.69 | 59.19 | 59.69 | 41,093 | +0.29(+0.48%) |
Jan 19, 2018 | 58.70 | 59.43 | 58.70 | 59.40 | 50,274 | +0.69(+1.18%) |
Jan 18, 2018 | 59.07 | 59.07 | 58.60 | 58.71 | 37,008 | -0.24(-0.40%) |
Jan 17, 2018 | 58.95 | 59.06 | 58.22 | 58.95 | 79,426 | +0.27(+0.46%) |
Jan 16, 2018 | 59.66 | 59.74 | 58.49 | 58.68 | 177,734 | -0.37(-0.62%) |
Jan 12, 2018 | 59.05 | 59.05 | 59.05 | 0 | +0.57(+0.98%) | |
Jan 11, 2018 | 58.63 | 58.63 | 58.08 | 58.48 | 34,760 | +0.21(+0.37%) |
Jan 10, 2018 | 58.56 | 58.26 | 31,960 | +0.23(+0.40%) | ||
Jan 09, 2018 | 57.51 | 58.24 | 57.51 | 58.03 | 56,133 | +0.65(+1.14%) |
Jan 08, 2018 | 57.12 | 57.48 | 57.12 | 57.38 | 66,371 | +0.20(+0.35%) |
Jan 05, 2018 | 57.04 | 57.20 | 56.83 | 57.18 | 38,203 | +0.27(+0.47%) |
Jan 04, 2018 | 56.73 | 57.24 | 56.73 | 56.91 | 69,823 | +0.58(+1.03%) |
Jan 03, 2018 | 56.00 | 56.58 | 56.00 | 56.33 | 78,958 | +0.35(+0.62%) |
Jan 02, 2018 | 56.35 | 56.35 | 56.02 | 55.99 | 32,048 | -0.02(-0.03%) |
Dec 29, 2017 | 56.00 | 56.00 | 56.00 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 56.25 | 56.25 | 55.92 | 56.23 | 33,148 | +0.18(+0.32%) |
Dec 27, 2017 | 56.17 | 56.20 | 56.00 | 56.05 | 15,181 | -0.10(-0.17%) |
Dec 26, 2017 | 56.18 | 56.26 | 55.96 | 56.15 | 29,098 | -0.16(-0.29%) |
Dec 22, 2017 | 56.52 | 56.52 | 56.05 | 56.31 | 23,839 | -0.12(-0.21%) |
Dec 21, 2017 | 56.01 | 56.52 | 56.01 | 56.42 | 64,680 | +0.56(+1.01%) |
Dec 20, 2017 | 56.47 | 56.47 | 55.81 | 55.86 | 32,526 | -0.21(-0.37%) |
Dec 19, 2017 | 56.91 | 56.91 | 56.08 | 56.07 | 28,155 | -0.22(-0.39%) |
Dec 18, 2017 | 56.61 | 56.69 | 56.12 | 56.29 | 59,902 | +0.31(+0.56%) |
Dec 15, 2017 | 56.00 | 56.23 | 55.54 | 55.97 | 38,083 | +0.52(+0.95%) |
Dec 14, 2017 | 56.01 | 56.05 | 55.34 | 55.45 | 19,810 | -0.39(-0.70%) |
Dec 13, 2017 | 56.53 | 56.53 | 55.83 | 55.84 | 29,015 | -0.67(-1.18%) |
Dec 12, 2017 | 56.13 | 56.77 | 56.13 | 56.51 | 56,055 | +0.62(+1.11%) |
Dec 11, 2017 | 56.16 | 56.20 | 55.75 | 55.89 | 28,502 | -0.15(-0.27%) |
Dec 08, 2017 | 55.91 | 56.10 | 55.39 | 56.04 | 36,621 | +0.45(+0.82%) |
Dec 07, 2017 | 55.11 | 55.73 | 55.09 | 55.58 | 47,063 | +0.38(+0.69%) |
Dec 06, 2017 | 55.30 | 55.50 | 55.18 | 55.20 | 20,752 | -0.28(-0.50%) |
Dec 05, 2017 | 56.36 | 56.40 | 55.44 | 55.48 | 87,398 | -0.64(-1.14%) |
Dec 04, 2017 | 56.19 | 56.49 | 56.16 | 56.12 | 84,557 | +0.84(+1.53%) |