Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.64 | 53.82 | 52.79 | 52.81 | 2,670,087 | -0.74(-1.39%) |
Feb 27, 2018 | 55.04 | 55.28 | 53.54 | 53.55 | 3,917,545 | -1.45(-2.64%) |
Feb 26, 2018 | 54.61 | 55.17 | 54.09 | 55.00 | 2,403,975 | +0.33(+0.60%) |
Feb 23, 2018 | 54.35 | 54.68 | 53.38 | 54.68 | 3,483,736 | +0.22(+0.41%) |
Feb 22, 2018 | 54.37 | 54.45 | 2,288,932 | -0.04(-0.07%) | ||
Feb 21, 2018 | 55.45 | 55.73 | 54.44 | 54.49 | 3,486,025 | -1.09(-1.97%) |
Feb 20, 2018 | 55.31 | 56.07 | 55.31 | 55.59 | 4,261,874 | +0.02(+0.03%) |
Feb 16, 2018 | 55.57 | 55.57 | 55.57 | 0 | -0.13(-0.23%) | |
Feb 15, 2018 | 54.33 | 55.78 | 53.73 | 55.70 | 4,462,279 | +1.66(+3.07%) |
Feb 14, 2018 | 53.70 | 54.26 | 53.22 | 54.04 | 2,967,553 | +0.20(+0.37%) |
Feb 13, 2018 | 53.36 | 54.09 | 53.18 | 53.84 | 3,935,911 | +0.34(+0.63%) |
Feb 12, 2018 | 53.97 | 54.62 | 53.42 | 53.50 | 4,111,615 | -0.21(-0.39%) |
Feb 09, 2018 | 53.13 | 54.07 | 52.65 | 53.71 | 5,298,200 | +1.08(+2.05%) |
Feb 08, 2018 | 51.53 | 53.70 | 51.49 | 52.63 | 7,410,787 | +1.41(+2.76%) |
Feb 07, 2018 | 51.99 | 53.21 | 51.18 | 51.22 | 6,094,488 | -0.76(-1.46%) |
Feb 06, 2018 | 50.37 | 52.10 | 50.22 | 51.98 | 6,338,936 | +0.16(+0.31%) |
Feb 05, 2018 | 52.36 | 52.92 | 51.55 | 51.82 | 5,254,751 | -0.39(-0.75%) |
Feb 02, 2018 | 54.38 | 54.38 | 52.19 | 52.21 | 4,062,076 | -2.29(-4.20%) |
Feb 01, 2018 | 54.25 | 55.01 | 53.58 | 54.50 | 3,794,242 | +0.17(+0.31%) |
Jan 31, 2018 | 54.27 | 54.68 | 53.78 | 54.33 | 3,943,264 | +0.14(+0.25%) |
Jan 30, 2018 | 53.98 | 54.44 | 53.98 | 54.20 | 3,496,157 | +0.14(+0.27%) |
Jan 29, 2018 | 54.34 | 54.57 | 54.03 | 54.05 | 2,664,329 | -0.45(-0.83%) |
Jan 26, 2018 | 54.08 | 54.60 | 53.94 | 54.51 | 2,949,505 | +0.34(+0.62%) |
Jan 25, 2018 | 53.74 | 54.52 | 53.71 | 54.17 | 2,765,624 | +0.49(+0.91%) |
Jan 24, 2018 | 53.48 | 54.13 | 53.46 | 53.69 | 5,311,051 | +0.30(+0.55%) |
Jan 23, 2018 | 53.42 | 53.70 | 53.06 | 53.39 | 2,241,993 | -0.19(-0.36%) |
Jan 22, 2018 | 53.41 | 53.60 | 52.87 | 53.58 | 2,665,659 | +0.44(+0.83%) |
Jan 19, 2018 | 52.61 | 53.46 | 52.49 | 53.14 | 4,330,560 | +0.65(+1.25%) |
Jan 18, 2018 | 52.95 | 52.95 | 52.14 | 52.49 | 4,299,473 | -0.57(-1.07%) |
Jan 17, 2018 | 52.83 | 53.75 | 52.75 | 53.06 | 4,775,521 | +0.45(+0.86%) |
Jan 16, 2018 | 52.05 | 52.81 | 51.90 | 52.60 | 5,870,232 | +1.00(+1.93%) |
Jan 12, 2018 | 51.60 | 51.60 | 51.60 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.68 | 53.68 | 52.31 | 52.63 | 4,885,454 | -0.83(-1.55%) |
Jan 10, 2018 | 54.52 | 54.61 | 53.30 | 53.46 | 4,236,870 | -1.40(-2.56%) |
Jan 09, 2018 | 55.20 | 55.21 | 54.72 | 54.87 | 3,824,369 | -0.31(-0.56%) |
Jan 08, 2018 | 54.94 | 55.21 | 54.74 | 55.18 | 2,433,313 | +0.18(+0.33%) |
Jan 05, 2018 | 54.92 | 55.19 | 54.72 | 55.00 | 2,772,798 | +0.17(+0.31%) |
Jan 04, 2018 | 54.03 | 54.86 | 53.84 | 54.83 | 3,057,191 | +0.86(+1.60%) |
Jan 03, 2018 | 54.33 | 54.35 | 53.77 | 53.97 | 2,787,224 | -0.26(-0.47%) |
Jan 02, 2018 | 54.27 | 54.38 | 54.09 | 54.22 | 3,733,341 | -0.01(-0.01%) |
Dec 29, 2017 | 54.23 | 54.23 | 54.23 | 0 | -0.04(-0.07%) | |
Dec 28, 2017 | 54.43 | 54.55 | 54.06 | 54.27 | 1,928,665 | -0.21(-0.38%) |
Dec 27, 2017 | 54.41 | 54.81 | 54.32 | 54.48 | 2,009,587 | +0.11(+0.21%) |
Dec 26, 2017 | 54.21 | 54.42 | 54.09 | 54.37 | 1,720,866 | +0.04(+0.07%) |
Dec 22, 2017 | 54.07 | 54.44 | 53.98 | 54.33 | 3,074,059 | +0.36(+0.67%) |
Dec 21, 2017 | 53.37 | 54.12 | 53.31 | 53.97 | 4,338,998 | +0.62(+1.17%) |
Dec 20, 2017 | 52.43 | 53.57 | 51.96 | 53.34 | 6,679,217 | +1.12(+2.14%) |
Dec 19, 2017 | 52.59 | 52.67 | 52.16 | 52.23 | 6,231,656 | -0.14(-0.26%) |
Dec 18, 2017 | 51.93 | 52.75 | 51.77 | 52.36 | 5,714,715 | +0.52(+1.00%) |
Dec 15, 2017 | 52.00 | 52.59 | 51.29 | 51.84 | 8,823,236 | -0.05(-0.09%) |
Dec 14, 2017 | 52.45 | 52.55 | 51.86 | 51.89 | 3,780,572 | -0.62(-1.18%) |
Dec 13, 2017 | 52.83 | 52.91 | 52.48 | 52.51 | 3,790,653 | -0.10(-0.18%) |
Dec 12, 2017 | 52.61 | 53.14 | 52.59 | 52.61 | 2,689,803 | -0.48(-0.90%) |
Dec 11, 2017 | 53.02 | 53.15 | 52.69 | 53.09 | 2,215,591 | +0.02(+0.03%) |
Dec 08, 2017 | 53.50 | 53.63 | 52.94 | 53.07 | 2,959,942 | -0.59(-1.10%) |
Dec 07, 2017 | 54.25 | 54.35 | 53.64 | 53.66 | 2,204,880 | -0.69(-1.26%) |
Dec 06, 2017 | 54.22 | 54.48 | 53.95 | 54.35 | 2,358,251 | +0.13(+0.24%) |
Dec 05, 2017 | 53.97 | 54.48 | 53.67 | 54.22 | 5,573,555 | +0.34(+0.64%) |
Dec 04, 2017 | 52.77 | 54.02 | 52.65 | 53.88 | 5,265,662 | +1.24(+2.35%) |