Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.69 | 53.04 | 51.61 | 51.64 | 5,175,552 | -0.79(-1.51%) |
Feb 27, 2018 | 53.08 | 53.78 | 52.40 | 52.42 | 4,971,281 | -0.70(-1.31%) |
Feb 26, 2018 | 53.10 | 53.17 | 52.41 | 53.12 | 3,682,420 | +0.28(+0.52%) |
Feb 23, 2018 | 52.04 | 52.87 | 51.84 | 52.84 | 7,124,482 | +0.81(+1.55%) |
Feb 22, 2018 | 51.92 | 52.04 | 6,102,042 | -0.98(-1.85%) | ||
Feb 21, 2018 | 52.47 | 53.68 | 52.36 | 53.02 | 7,622,982 | +0.48(+0.91%) |
Feb 20, 2018 | 52.79 | 53.30 | 52.27 | 52.54 | 6,237,089 | -0.42(-0.79%) |
Feb 16, 2018 | 52.96 | 52.96 | 52.96 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 52.78 | 52.95 | 52.30 | 52.63 | 6,242,544 | +0.24(+0.46%) |
Feb 14, 2018 | 50.87 | 52.48 | 50.80 | 52.38 | 9,250,141 | +1.40(+2.75%) |
Feb 13, 2018 | 50.44 | 51.05 | 50.34 | 50.98 | 4,641,282 | +0.18(+0.35%) |
Feb 12, 2018 | 50.77 | 51.30 | 50.16 | 50.80 | 11,197,876 | +0.40(+0.80%) |
Feb 09, 2018 | 50.15 | 50.78 | 48.94 | 50.40 | 14,954,034 | +0.92(+1.87%) |
Feb 08, 2018 | 51.49 | 51.56 | 49.42 | 49.48 | 12,156,100 | -1.81(-3.53%) |
Feb 07, 2018 | 50.72 | 51.61 | 50.56 | 51.29 | 7,520,884 | +0.35(+0.69%) |
Feb 06, 2018 | 49.39 | 51.16 | 48.86 | 50.94 | 17,980,372 | -0.05(-0.10%) |
Feb 05, 2018 | 51.91 | 52.65 | 50.20 | 50.99 | 14,225,895 | -1.59(-3.02%) |
Feb 02, 2018 | 53.02 | 53.52 | 52.34 | 52.58 | 14,027,254 | -0.49(-0.92%) |
Feb 01, 2018 | 52.12 | 53.09 | 52.00 | 53.06 | 7,396,616 | +0.77(+1.48%) |
Jan 31, 2018 | 52.46 | 52.74 | 52.14 | 52.29 | 4,017,218 | -0.01(-0.02%) |
Jan 30, 2018 | 52.37 | 52.63 | 52.22 | 52.30 | 6,106,438 | -0.41(-0.78%) |
Jan 29, 2018 | 52.93 | 53.21 | 52.71 | 52.71 | 4,310,693 | -0.22(-0.41%) |
Jan 26, 2018 | 53.02 | 53.16 | 52.46 | 52.93 | 4,303,041 | +0.13(+0.25%) |
Jan 25, 2018 | 53.33 | 53.36 | 52.55 | 52.79 | 5,676,876 | -0.36(-0.68%) |
Jan 24, 2018 | 53.29 | 53.56 | 52.88 | 53.16 | 7,122,134 | -0.03(-0.05%) |
Jan 23, 2018 | 52.86 | 53.45 | 52.62 | 53.18 | 5,673,411 | +0.13(+0.25%) |
Jan 22, 2018 | 52.79 | 53.05 | 52.50 | 53.05 | 4,878,144 | +0.14(+0.27%) |
Jan 19, 2018 | 52.11 | 52.91 | 52.11 | 52.90 | 6,573,727 | +0.83(+1.60%) |
Jan 18, 2018 | 52.50 | 52.60 | 51.93 | 52.07 | 5,407,457 | -0.29(-0.56%) |
Jan 17, 2018 | 52.22 | 52.47 | 51.60 | 52.37 | 7,675,036 | +0.32(+0.61%) |
Jan 16, 2018 | 52.99 | 53.00 | 51.82 | 52.05 | 9,818,864 | -0.50(-0.96%) |
Jan 12, 2018 | 52.55 | 52.55 | 52.55 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 51.74 | 52.24 | 51.62 | 52.22 | 8,735,015 | +0.81(+1.57%) |
Jan 10, 2018 | 52.09 | 51.42 | 10,337,107 | +0.62(+1.22%) | ||
Jan 09, 2018 | 50.30 | 51.22 | 50.28 | 50.80 | 7,592,604 | +0.68(+1.36%) |
Jan 08, 2018 | 50.16 | 50.26 | 49.78 | 50.12 | 7,683,425 | -0.09(-0.18%) |
Jan 05, 2018 | 50.10 | 50.23 | 49.81 | 50.21 | 4,709,308 | +0.33(+0.66%) |
Jan 04, 2018 | 50.01 | 50.49 | 49.79 | 49.88 | 7,389,823 | +0.27(+0.54%) |
Jan 03, 2018 | 49.40 | 49.75 | 49.24 | 49.61 | 5,366,095 | +0.09(+0.19%) |
Jan 02, 2018 | 49.74 | 49.77 | 49.20 | 49.52 | 7,143,552 | +0.13(+0.25%) |
Dec 29, 2017 | 49.39 | 49.39 | 49.39 | 0 | -0.50(-1.01%) | |
Dec 28, 2017 | 49.71 | 49.92 | 49.53 | 49.90 | 3,794,305 | +0.27(+0.54%) |
Dec 27, 2017 | 49.89 | 49.98 | 49.55 | 49.63 | 3,425,576 | -0.23(-0.45%) |
Dec 26, 2017 | 50.31 | 50.49 | 49.69 | 49.86 | 4,338,429 | -0.46(-0.92%) |
Dec 22, 2017 | 50.66 | 50.66 | 49.96 | 50.32 | 4,239,091 | -0.18(-0.37%) |
Dec 21, 2017 | 50.13 | 50.68 | 50.05 | 50.50 | 6,904,159 | +0.66(+1.33%) |
Dec 20, 2017 | 50.43 | 50.52 | 49.37 | 49.84 | 11,100,303 | -0.20(-0.40%) |
Dec 19, 2017 | 50.54 | 50.54 | 49.97 | 50.04 | 6,022,486 | -0.20(-0.40%) |
Dec 18, 2017 | 49.96 | 50.49 | 49.89 | 50.24 | 8,415,281 | +0.66(+1.34%) |
Dec 15, 2017 | 48.82 | 50.10 | 48.61 | 49.58 | 17,318,828 | +1.04(+2.14%) |
Dec 14, 2017 | 49.27 | 49.44 | 48.33 | 48.54 | 19,281,290 | -0.51(-1.04%) |
Dec 13, 2017 | 49.48 | 49.95 | 48.98 | 49.05 | 11,993,712 | -0.53(-1.08%) |
Dec 12, 2017 | 49.41 | 49.80 | 49.17 | 49.59 | 10,584,247 | +0.43(+0.87%) |
Dec 11, 2017 | 49.54 | 49.70 | 49.01 | 49.16 | 6,581,706 | -0.39(-0.79%) |
Dec 08, 2017 | 49.90 | 49.93 | 49.24 | 49.55 | 9,834,792 | +0.02(+0.03%) |
Dec 07, 2017 | 49.01 | 49.84 | 48.85 | 49.54 | 10,017,206 | +0.35(+0.71%) |
Dec 06, 2017 | 49.33 | 49.76 | 49.05 | 49.19 | 9,414,803 | -0.28(-0.57%) |
Dec 05, 2017 | 50.24 | 50.72 | 49.43 | 49.47 | 12,605,117 | -0.97(-1.92%) |
Dec 04, 2017 | 50.82 | 51.20 | 50.35 | 50.44 | 18,726,064 | +0.84(+1.70%) |