Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.18 | 55.34 | 54.40 | 54.41 | 5,129,217 | -0.60(-1.09%) |
Feb 27, 2018 | 56.07 | 56.18 | 55.00 | 55.01 | 3,831,467 | -0.96(-1.71%) |
Feb 26, 2018 | 55.27 | 56.29 | 55.17 | 55.97 | 5,627,247 | +1.42(+2.60%) |
Feb 23, 2018 | 54.37 | 54.59 | 54.06 | 54.55 | 3,518,536 | +0.63(+1.17%) |
Feb 22, 2018 | 53.81 | 53.92 | 4,291,174 | -0.67(-1.22%) | ||
Feb 21, 2018 | 54.39 | 55.78 | 54.27 | 54.59 | 3,665,484 | +0.28(+0.52%) |
Feb 20, 2018 | 54.64 | 54.99 | 54.09 | 54.31 | 3,787,637 | -0.51(-0.93%) |
Feb 16, 2018 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 54.76 | 54.97 | 54.21 | 54.73 | 3,490,366 | +0.42(+0.78%) |
Feb 14, 2018 | 53.56 | 54.92 | 53.48 | 54.31 | 4,548,472 | +0.54(+1.00%) |
Feb 13, 2018 | 53.20 | 53.85 | 52.83 | 53.77 | 4,191,779 | +0.33(+0.62%) |
Feb 12, 2018 | 52.81 | 53.88 | 52.41 | 53.44 | 4,702,276 | +1.23(+2.36%) |
Feb 09, 2018 | 53.20 | 53.42 | 50.81 | 52.21 | 7,072,467 | -0.12(-0.23%) |
Feb 08, 2018 | 54.45 | 54.50 | 52.30 | 52.33 | 9,342,809 | -2.13(-3.90%) |
Feb 07, 2018 | 54.61 | 55.23 | 54.46 | 54.46 | 4,753,655 | -0.24(-0.43%) |
Feb 06, 2018 | 52.53 | 54.96 | 52.26 | 54.69 | 7,327,832 | +0.94(+1.75%) |
Feb 05, 2018 | 54.58 | 55.24 | 52.78 | 53.75 | 8,411,643 | -1.48(-2.67%) |
Feb 02, 2018 | 56.40 | 56.69 | 55.18 | 55.23 | 4,762,506 | -1.51(-2.65%) |
Feb 01, 2018 | 56.92 | 57.50 | 56.49 | 56.73 | 4,568,289 | -0.46(-0.81%) |
Jan 31, 2018 | 56.55 | 57.84 | 56.55 | 57.20 | 5,942,385 | +0.91(+1.62%) |
Jan 30, 2018 | 56.09 | 56.89 | 56.09 | 56.28 | 4,707,419 | -0.50(-0.88%) |
Jan 29, 2018 | 56.95 | 57.10 | 56.52 | 56.78 | 6,542,023 | -0.43(-0.76%) |
Jan 26, 2018 | 57.26 | 57.90 | 56.69 | 57.21 | 6,424,422 | +0.59(+1.05%) |
Jan 25, 2018 | 59.28 | 59.29 | 55.74 | 56.62 | 11,881,087 | -1.90(-3.25%) |
Jan 24, 2018 | 58.92 | 59.80 | 58.16 | 58.52 | 11,100,317 | -2.87(-4.67%) |
Jan 23, 2018 | 60.89 | 61.62 | 60.40 | 61.39 | 4,782,037 | +0.35(+0.57%) |
Jan 22, 2018 | 61.02 | 61.19 | 60.58 | 61.04 | 4,481,808 | -0.15(-0.25%) |
Jan 19, 2018 | 61.52 | 61.52 | 60.31 | 61.19 | 5,432,284 | -0.01(-0.02%) |
Jan 18, 2018 | 62.16 | 62.35 | 60.92 | 61.20 | 4,463,930 | -0.95(-1.53%) |
Jan 17, 2018 | 61.94 | 62.58 | 61.57 | 62.15 | 5,230,426 | +0.56(+0.92%) |
Jan 16, 2018 | 61.63 | 62.19 | 61.16 | 61.59 | 4,796,179 | +0.10(+0.17%) |
Jan 12, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.49(+0.80%) | |
Jan 11, 2018 | 59.86 | 61.66 | 59.56 | 61.00 | 5,690,409 | +1.77(+2.99%) |
Jan 10, 2018 | 58.81 | 59.65 | 58.59 | 59.23 | 7,653,271 | +0.55(+0.93%) |
Jan 09, 2018 | 59.53 | 59.93 | 58.56 | 58.68 | 8,266,392 | -1.52(-2.53%) |
Jan 08, 2018 | 60.38 | 60.54 | 59.69 | 60.21 | 4,839,707 | -0.30(-0.50%) |
Jan 05, 2018 | 61.05 | 61.09 | 60.10 | 60.51 | 3,360,055 | -0.36(-0.59%) |
Jan 04, 2018 | 61.15 | 61.16 | 60.34 | 60.86 | 4,421,760 | -0.20(-0.32%) |
Jan 03, 2018 | 62.20 | 62.27 | 60.77 | 61.06 | 5,321,837 | -1.30(-2.08%) |
Jan 02, 2018 | 62.00 | 62.44 | 61.73 | 62.36 | 4,030,302 | +0.79(+1.28%) |
Dec 29, 2017 | 61.57 | 61.57 | 61.57 | 0 | -0.40(-0.64%) | |
Dec 28, 2017 | 62.09 | 62.11 | 61.63 | 61.97 | 2,301,341 | -0.08(-0.14%) |
Dec 27, 2017 | 62.03 | 62.09 | 61.67 | 62.05 | 3,869,258 | -0.02(-0.03%) |
Dec 26, 2017 | 61.86 | 62.40 | 61.86 | 62.07 | 2,170,122 | +0.01(+0.02%) |
Dec 22, 2017 | 62.37 | 62.39 | 61.67 | 62.06 | 2,385,139 | -0.06(-0.09%) |
Dec 21, 2017 | 62.56 | 63.01 | 62.07 | 62.12 | 3,634,824 | -0.06(-0.09%) |
Dec 20, 2017 | 62.46 | 62.53 | 61.56 | 62.17 | 5,492,469 | +0.16(+0.26%) |
Dec 19, 2017 | 62.09 | 62.30 | 61.49 | 62.01 | 4,216,798 | +0.21(+0.33%) |
Dec 18, 2017 | 61.24 | 61.85 | 60.91 | 61.81 | 4,757,762 | +0.94(+1.55%) |
Dec 15, 2017 | 60.42 | 61.07 | 60.03 | 60.86 | 6,878,710 | +0.80(+1.33%) |
Dec 14, 2017 | 60.07 | 60.86 | 59.91 | 60.07 | 5,381,026 | +0.67(+1.12%) |
Dec 13, 2017 | 59.92 | 59.94 | 59.28 | 59.40 | 4,458,404 | -0.27(-0.46%) |
Dec 12, 2017 | 59.67 | 60.15 | 59.53 | 59.67 | 3,420,636 | +0.10(+0.17%) |
Dec 11, 2017 | 59.72 | 59.95 | 59.19 | 59.57 | 4,646,701 | -0.01(-0.02%) |
Dec 08, 2017 | 59.65 | 60.16 | 59.41 | 59.58 | 4,653,430 | +0.29(+0.49%) |
Dec 07, 2017 | 57.29 | 59.34 | 57.06 | 59.28 | 6,137,453 | +1.79(+3.11%) |
Dec 06, 2017 | 58.02 | 58.20 | 57.38 | 57.50 | 3,068,564 | -0.45(-0.77%) |
Dec 05, 2017 | 58.39 | 58.49 | 57.47 | 57.94 | 4,802,537 | -0.29(-0.50%) |
Dec 04, 2017 | 57.89 | 58.02 | 57.30 | 58.23 | 9,654,979 | +1.98(+3.52%) |