Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.83 | 53.08 | 51.62 | 51.64 | 3,161,406 | -1.15(-2.18%) |
Feb 27, 2018 | 54.21 | 54.67 | 52.77 | 52.79 | 2,499,900 | -1.49(-2.75%) |
Feb 26, 2018 | 53.87 | 54.42 | 53.35 | 54.28 | 2,032,994 | +0.55(+1.02%) |
Feb 23, 2018 | 53.32 | 53.82 | 52.88 | 53.74 | 2,928,966 | +0.78(+1.47%) |
Feb 22, 2018 | 52.83 | 52.96 | 2,906,041 | -1.03(-1.91%) | ||
Feb 21, 2018 | 54.45 | 54.83 | 53.93 | 53.99 | 2,705,878 | -0.85(-1.55%) |
Feb 20, 2018 | 53.83 | 55.34 | 53.72 | 54.84 | 3,351,517 | +0.84(+1.55%) |
Feb 16, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.32(-2.38%) | |
Feb 15, 2018 | 54.66 | 55.64 | 54.25 | 55.32 | 5,467,656 | +0.87(+1.59%) |
Feb 14, 2018 | 52.91 | 54.69 | 52.71 | 54.45 | 4,213,701 | +1.15(+2.16%) |
Feb 13, 2018 | 53.33 | 53.30 | 4,820,186 | +1.47(+2.84%) | ||
Feb 12, 2018 | 51.86 | 52.25 | 51.40 | 51.83 | 4,709,391 | +0.39(+0.76%) |
Feb 09, 2018 | 50.77 | 51.91 | 49.36 | 51.44 | 4,625,403 | +0.94(+1.85%) |
Feb 08, 2018 | 52.21 | 52.62 | 50.44 | 50.50 | 4,913,212 | -1.60(-3.07%) |
Feb 07, 2018 | 52.56 | 53.47 | 51.96 | 52.10 | 4,158,639 | -0.36(-0.69%) |
Feb 06, 2018 | 51.77 | 53.45 | 51.55 | 52.46 | 4,472,601 | -0.83(-1.56%) |
Feb 05, 2018 | 53.87 | 54.57 | 52.71 | 53.29 | 4,752,883 | -0.72(-1.34%) |
Feb 02, 2018 | 57.60 | 57.61 | 53.90 | 54.01 | 7,821,904 | -3.44(-5.99%) |
Feb 01, 2018 | 56.22 | 57.42 | 56.22 | 57.45 | 4,034,395 | +1.29(+2.29%) |
Jan 31, 2018 | 57.03 | 57.64 | 55.72 | 56.17 | 4,549,136 | -0.77(-1.35%) |
Jan 30, 2018 | 57.07 | 57.59 | 57.06 | 56.94 | 2,731,513 | -0.32(-0.56%) |
Jan 29, 2018 | 57.82 | 58.04 | 57.12 | 57.26 | 4,615,367 | -1.24(-2.12%) |
Jan 26, 2018 | 58.10 | 58.56 | 57.92 | 58.50 | 2,902,064 | +0.71(+1.23%) |
Jan 25, 2018 | 57.80 | 58.59 | 57.00 | 57.78 | 4,737,263 | +0.04(+0.07%) |
Jan 24, 2018 | 56.31 | 57.79 | 56.17 | 57.75 | 4,009,009 | +1.67(+2.97%) |
Jan 23, 2018 | 56.60 | 57.06 | 55.73 | 56.08 | 4,960,122 | -0.71(-1.25%) |
Jan 22, 2018 | 55.75 | 56.80 | 55.14 | 56.79 | 6,845,451 | +0.49(+0.87%) |
Jan 19, 2018 | 58.49 | 58.68 | 56.22 | 56.30 | 6,381,042 | -2.19(-3.75%) |
Jan 18, 2018 | 57.79 | 60.03 | 57.54 | 58.50 | 7,558,310 | +1.07(+1.87%) |
Jan 17, 2018 | 58.04 | 59.47 | 56.58 | 57.42 | 6,030,734 | -0.52(-0.89%) |
Jan 16, 2018 | 57.71 | 58.69 | 56.99 | 57.94 | 5,980,730 | +0.59(+1.02%) |
Jan 12, 2018 | 57.36 | 57.36 | 57.36 | 0 | +1.02(+1.82%) | |
Jan 11, 2018 | 55.43 | 56.44 | 55.41 | 56.33 | 3,572,602 | +1.09(+1.98%) |
Jan 10, 2018 | 55.82 | 55.24 | 3,870,411 | +0.65(+1.20%) | ||
Jan 09, 2018 | 55.22 | 55.44 | 54.47 | 54.59 | 5,411,920 | -0.75(-1.36%) |
Jan 08, 2018 | 56.14 | 56.20 | 55.02 | 55.34 | 3,726,512 | -0.80(-1.42%) |
Jan 05, 2018 | 56.80 | 56.83 | 55.95 | 56.14 | 3,251,616 | -0.41(-0.72%) |
Jan 04, 2018 | 57.94 | 58.01 | 55.98 | 56.55 | 6,817,049 | -1.17(-2.03%) |
Jan 03, 2018 | 57.72 | 57.92 | 57.29 | 57.72 | 3,042,518 | +0.03(+0.05%) |
Jan 02, 2018 | 56.73 | 58.06 | 56.73 | 57.69 | 3,259,344 | +0.17(+0.29%) |
Dec 29, 2017 | 57.52 | 57.52 | 57.52 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 57.82 | 58.10 | 57.47 | 57.78 | 2,191,731 | -0.03(-0.05%) |
Dec 27, 2017 | 58.84 | 58.87 | 57.49 | 57.80 | 3,791,141 | -0.88(-1.50%) |
Dec 26, 2017 | 58.37 | 58.91 | 58.37 | 58.68 | 1,690,268 | +0.02(+0.03%) |
Dec 22, 2017 | 58.85 | 59.14 | 58.46 | 58.66 | 2,466,302 | -0.35(-0.59%) |
Dec 21, 2017 | 58.55 | 59.25 | 58.27 | 59.01 | 5,135,422 | +0.44(+0.75%) |
Dec 20, 2017 | 58.35 | 58.95 | 57.37 | 58.57 | 5,636,491 | +0.60(+1.04%) |
Dec 19, 2017 | 57.57 | 58.51 | 57.52 | 57.97 | 3,096,379 | +0.45(+0.78%) |
Dec 18, 2017 | 57.61 | 58.07 | 57.11 | 57.52 | 3,746,905 | +0.10(+0.17%) |
Dec 15, 2017 | 57.01 | 57.64 | 56.74 | 57.42 | 4,882,339 | +0.75(+1.32%) |
Dec 14, 2017 | 56.55 | 57.10 | 56.07 | 56.67 | 4,573,197 | +0.94(+1.68%) |
Dec 13, 2017 | 56.44 | 56.69 | 55.69 | 55.74 | 3,197,311 | -0.78(-1.38%) |
Dec 12, 2017 | 56.52 | 56.68 | 55.75 | 56.52 | 3,337,054 | +0.28(+0.50%) |
Dec 11, 2017 | 56.42 | 56.45 | 55.48 | 56.23 | 4,428,097 | +0.20(+0.37%) |
Dec 08, 2017 | 56.03 | 56.25 | 55.16 | 56.03 | 2,584,611 | +0.44(+0.79%) |
Dec 07, 2017 | 55.68 | 56.47 | 55.44 | 55.59 | 3,049,480 | -0.22(-0.40%) |
Dec 06, 2017 | 56.71 | 56.97 | 55.70 | 55.81 | 2,878,981 | -0.65(-1.15%) |
Dec 05, 2017 | 58.47 | 58.59 | 56.45 | 56.47 | 4,631,391 | -1.94(-3.33%) |
Dec 04, 2017 | 55.95 | 58.45 | 55.89 | 58.41 | 6,946,248 | +2.91(+5.24%) |