Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.77 | 57.21 | 56.11 | 56.12 | 2,401,429 | -0.67(-1.19%) |
Feb 27, 2018 | 57.01 | 57.62 | 56.43 | 56.79 | 3,920,913 | -0.43(-0.75%) |
Feb 26, 2018 | 56.27 | 57.59 | 56.09 | 57.22 | 1,901,629 | +1.02(+1.82%) |
Feb 23, 2018 | 55.31 | 56.45 | 55.21 | 56.20 | 2,048,243 | +1.20(+2.18%) |
Feb 22, 2018 | 54.81 | 55.00 | 2,650,229 | -0.79(-1.42%) | ||
Feb 21, 2018 | 55.77 | 56.54 | 55.45 | 55.79 | 3,228,942 | -0.02(-0.04%) |
Feb 20, 2018 | 56.01 | 56.12 | 55.07 | 55.82 | 2,912,760 | -0.41(-0.72%) |
Feb 16, 2018 | 56.22 | 56.22 | 56.22 | 0 | +1.01(+1.82%) | |
Feb 15, 2018 | 55.17 | 55.54 | 54.75 | 55.22 | 3,575,766 | +0.62(+1.13%) |
Feb 14, 2018 | 53.08 | 54.69 | 53.00 | 54.60 | 2,989,024 | +1.34(+2.51%) |
Feb 13, 2018 | 52.77 | 53.65 | 51.73 | 53.27 | 5,011,062 | -1.90(-3.44%) |
Feb 12, 2018 | 54.42 | 55.79 | 54.21 | 55.16 | 4,091,810 | +1.06(+1.96%) |
Feb 09, 2018 | 54.62 | 54.93 | 52.08 | 54.10 | 5,370,437 | +0.07(+0.13%) |
Feb 08, 2018 | 54.62 | 55.89 | 53.11 | 54.03 | 6,281,671 | +1.21(+2.29%) |
Feb 07, 2018 | 52.82 | 53.73 | 52.32 | 52.82 | 4,170,326 | -0.24(-0.46%) |
Feb 06, 2018 | 51.34 | 53.52 | 50.60 | 53.06 | 5,574,859 | +0.01(+0.02%) |
Feb 05, 2018 | 54.33 | 54.59 | 52.27 | 53.05 | 4,428,275 | -1.65(-3.01%) |
Feb 02, 2018 | 55.71 | 55.97 | 54.56 | 54.70 | 4,230,580 | -1.30(-2.32%) |
Feb 01, 2018 | 57.25 | 57.31 | 55.05 | 56.00 | 5,760,323 | -2.21(-3.80%) |
Jan 31, 2018 | 60.04 | 60.08 | 57.84 | 58.21 | 5,191,674 | -1.69(-2.82%) |
Jan 30, 2018 | 58.33 | 60.60 | 58.19 | 59.90 | 4,254,746 | -1.10(-1.81%) |
Jan 29, 2018 | 60.59 | 61.42 | 60.42 | 61.00 | 3,031,224 | +0.21(+0.35%) |
Jan 26, 2018 | 60.23 | 60.83 | 60.08 | 60.79 | 1,731,145 | +0.79(+1.32%) |
Jan 25, 2018 | 60.38 | 60.62 | 59.46 | 60.00 | 2,992,938 | -0.57(-0.94%) |
Jan 24, 2018 | 59.99 | 61.10 | 59.67 | 60.56 | 3,390,311 | +1.20(+2.02%) |
Jan 23, 2018 | 59.60 | 59.95 | 58.84 | 59.36 | 2,734,215 | -0.24(-0.41%) |
Jan 22, 2018 | 58.42 | 59.98 | 58.40 | 59.61 | 4,086,771 | +1.30(+2.22%) |
Jan 19, 2018 | 58.41 | 58.83 | 57.76 | 58.31 | 3,537,499 | +0.16(+0.28%) |
Jan 18, 2018 | 58.62 | 58.97 | 57.48 | 58.15 | 4,721,429 | -0.76(-1.29%) |
Jan 17, 2018 | 58.38 | 59.32 | 58.06 | 58.91 | 4,156,072 | +0.06(+0.10%) |
Jan 16, 2018 | 58.06 | 59.33 | 58.02 | 58.85 | 5,574,839 | +0.88(+1.52%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +1.93(+3.44%) | |
Jan 11, 2018 | 55.29 | 56.09 | 54.96 | 56.04 | 3,164,456 | +0.85(+1.54%) |
Jan 10, 2018 | 55.27 | 53.31 | 55.19 | 5,381,836 | +0.78(+1.43%) | |
Jan 09, 2018 | 52.85 | 54.68 | 52.50 | 54.41 | 6,553,771 | +1.52(+2.88%) |
Jan 08, 2018 | 51.42 | 53.21 | 51.08 | 52.88 | 4,373,339 | +1.62(+3.16%) |
Jan 05, 2018 | 51.55 | 51.83 | 50.85 | 51.26 | 3,884,700 | -0.36(-0.69%) |
Jan 04, 2018 | 51.06 | 51.81 | 50.52 | 51.62 | 3,365,215 | +0.65(+1.27%) |
Jan 03, 2018 | 51.09 | 51.34 | 50.68 | 50.97 | 2,201,377 | -0.30(-0.59%) |
Jan 02, 2018 | 50.03 | 51.36 | 49.96 | 51.27 | 2,972,308 | +1.59(+3.20%) |
Dec 29, 2017 | 49.68 | 49.68 | 49.68 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 50.11 | 50.24 | 49.56 | 50.01 | 1,499,825 | -0.13(-0.26%) |
Dec 27, 2017 | 50.55 | 50.58 | 50.03 | 50.14 | 1,480,547 | -0.30(-0.59%) |
Dec 26, 2017 | 50.29 | 50.95 | 50.20 | 50.44 | 1,914,119 | +0.14(+0.29%) |
Dec 22, 2017 | 50.66 | 50.86 | 50.14 | 50.29 | 2,838,983 | -0.15(-0.30%) |
Dec 21, 2017 | 51.10 | 51.27 | 50.31 | 50.45 | 2,506,105 | -0.63(-1.23%) |
Dec 20, 2017 | 50.79 | 51.33 | 50.79 | 51.07 | 3,917,014 | +0.36(+0.71%) |
Dec 19, 2017 | 50.10 | 50.99 | 50.01 | 50.71 | 4,916,102 | +0.50(+0.99%) |
Dec 18, 2017 | 50.66 | 50.70 | 49.94 | 50.21 | 5,420,830 | -0.64(-1.27%) |
Dec 15, 2017 | 49.09 | 51.34 | 48.82 | 50.86 | 11,216,683 | +2.29(+4.71%) |
Dec 14, 2017 | 48.78 | 49.97 | 48.56 | 48.57 | 4,036,989 | -0.18(-0.36%) |
Dec 13, 2017 | 48.39 | 49.01 | 48.33 | 48.75 | 2,953,031 | +0.25(+0.51%) |
Dec 12, 2017 | 48.50 | 48.90 | 48.03 | 48.50 | 3,633,317 | +0.02(+0.03%) |
Dec 11, 2017 | 47.61 | 48.65 | 47.39 | 48.48 | 3,685,370 | +1.09(+2.29%) |
Dec 08, 2017 | 47.40 | 47.85 | 47.05 | 47.40 | 3,711,415 | +0.31(+0.67%) |
Dec 07, 2017 | 48.12 | 48.43 | 47.04 | 47.08 | 3,140,098 | -0.98(-2.04%) |
Dec 06, 2017 | 48.62 | 49.05 | 47.83 | 48.06 | 3,439,874 | -0.51(-1.04%) |
Dec 05, 2017 | 49.09 | 49.38 | 48.03 | 48.57 | 5,232,638 | -0.54(-1.10%) |
Dec 04, 2017 | 47.73 | 49.21 | 47.63 | 49.11 | 7,496,520 | +1.71(+3.60%) |