Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.55 | 55.57 | 54.13 | 54.16 | 1,596,022 | -0.74(-1.35%) |
Feb 27, 2018 | 55.33 | 55.83 | 54.90 | 54.90 | 1,463,142 | -0.55(-1.00%) |
Feb 26, 2018 | 54.91 | 55.58 | 54.59 | 55.45 | 1,886,058 | +1.00(+1.85%) |
Feb 23, 2018 | 54.19 | 54.49 | 53.78 | 54.45 | 1,603,864 | +0.68(+1.27%) |
Feb 22, 2018 | 53.77 | 1,941,676 | +0.12(+0.23%) | |||
Feb 21, 2018 | 53.56 | 54.53 | 53.43 | 53.64 | 2,237,318 | +0.02(+0.03%) |
Feb 20, 2018 | 54.37 | 54.58 | 53.47 | 53.63 | 1,883,609 | -1.00(-1.82%) |
Feb 16, 2018 | 54.62 | 54.62 | 54.62 | 0 | +1.16(+2.17%) | |
Feb 15, 2018 | 53.34 | 53.53 | 52.45 | 53.46 | 2,256,006 | +0.86(+1.63%) |
Feb 14, 2018 | 51.35 | 52.65 | 51.35 | 52.61 | 1,885,570 | +0.71(+1.37%) |
Feb 13, 2018 | 51.60 | 51.94 | 51.35 | 51.89 | 1,282,946 | +0.13(+0.25%) |
Feb 12, 2018 | 51.72 | 52.12 | 51.02 | 51.76 | 2,172,516 | +0.77(+1.51%) |
Feb 09, 2018 | 50.63 | 51.44 | 49.22 | 50.99 | 2,441,868 | +1.15(+2.30%) |
Feb 08, 2018 | 52.41 | 52.67 | 49.82 | 49.85 | 2,849,842 | -2.86(-5.42%) |
Feb 07, 2018 | 52.68 | 53.26 | 52.47 | 52.70 | 2,983,307 | -0.11(-0.20%) |
Feb 06, 2018 | 51.53 | 52.87 | 50.72 | 52.81 | 3,905,526 | -0.07(-0.12%) |
Feb 05, 2018 | 54.79 | 54.79 | 52.17 | 52.88 | 2,587,624 | -2.14(-3.88%) |
Feb 02, 2018 | 54.00 | 55.26 | 53.90 | 55.01 | 3,313,914 | +0.79(+1.45%) |
Feb 01, 2018 | 53.33 | 54.77 | 53.33 | 54.23 | 2,521,037 | -0.29(-0.53%) |
Jan 31, 2018 | 55.99 | 55.99 | 54.07 | 54.51 | 4,822,578 | -1.25(-2.24%) |
Jan 30, 2018 | 55.49 | 56.84 | 55.49 | 55.76 | 4,584,591 | -0.20(-0.37%) |
Jan 29, 2018 | 57.60 | 57.79 | 55.57 | 55.97 | 6,825,757 | -1.52(-2.65%) |
Jan 26, 2018 | 57.13 | 58.54 | 56.58 | 57.49 | 2,311,858 | +0.97(+1.71%) |
Jan 25, 2018 | 56.42 | 57.01 | 55.98 | 56.52 | 1,381,219 | +0.28(+0.49%) |
Jan 24, 2018 | 55.95 | 56.70 | 55.95 | 56.25 | 1,525,002 | +0.28(+0.50%) |
Jan 23, 2018 | 56.31 | 56.31 | 55.71 | 55.97 | 2,598,535 | -0.30(-0.54%) |
Jan 22, 2018 | 56.65 | 56.74 | 55.84 | 56.27 | 1,727,498 | -0.31(-0.55%) |
Jan 19, 2018 | 55.86 | 56.70 | 55.78 | 56.58 | 1,755,718 | +0.92(+1.66%) |
Jan 18, 2018 | 56.56 | 56.77 | 55.53 | 55.66 | 2,819,072 | -1.01(-1.79%) |
Jan 17, 2018 | 56.61 | 56.86 | 56.25 | 56.67 | 1,786,553 | +0.47(+0.84%) |
Jan 16, 2018 | 56.79 | 57.06 | 55.95 | 56.20 | 1,915,476 | -0.42(-0.74%) |
Jan 12, 2018 | 56.61 | 56.61 | 56.61 | 0 | +0.77(+1.38%) | |
Jan 11, 2018 | 55.42 | 55.84 | 54.99 | 55.84 | 1,632,059 | +0.70(+1.26%) |
Jan 10, 2018 | 55.15 | 1,685,092 | +0.01(+0.01%) | |||
Jan 09, 2018 | 55.29 | 55.71 | 55.03 | 55.14 | 2,749,408 | -0.29(-0.53%) |
Jan 08, 2018 | 55.13 | 55.87 | 54.92 | 55.44 | 2,494,431 | +0.37(+0.67%) |
Jan 05, 2018 | 55.02 | 55.48 | 54.68 | 55.07 | 2,398,198 | +0.22(+0.40%) |
Jan 04, 2018 | 53.73 | 55.01 | 53.59 | 54.85 | 2,683,956 | +1.34(+2.51%) |
Jan 03, 2018 | 53.15 | 54.00 | 52.97 | 53.51 | 2,615,625 | +0.56(+1.07%) |
Jan 02, 2018 | 52.07 | 53.01 | 51.88 | 52.94 | 2,733,439 | +1.23(+2.37%) |
Dec 29, 2017 | 51.71 | 51.71 | 51.71 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 51.73 | 51.76 | 51.33 | 51.71 | 1,455,765 | +0.10(+0.19%) |
Dec 27, 2017 | 51.79 | 51.94 | 51.51 | 51.61 | 998,918 | -0.14(-0.27%) |
Dec 26, 2017 | 52.23 | 52.47 | 51.66 | 51.75 | 812,457 | -0.39(-0.75%) |
Dec 22, 2017 | 52.20 | 52.33 | 51.67 | 52.14 | 1,061,853 | -0.09(-0.17%) |
Dec 21, 2017 | 52.43 | 52.56 | 52.15 | 52.23 | 1,132,994 | +0.09(+0.17%) |
Dec 20, 2017 | 51.99 | 52.22 | 51.62 | 52.14 | 1,399,203 | +0.27(+0.52%) |
Dec 19, 2017 | 52.22 | 52.52 | 51.66 | 51.87 | 1,724,617 | -0.38(-0.72%) |
Dec 18, 2017 | 51.95 | 52.43 | 51.95 | 52.25 | 1,793,677 | +0.61(+1.19%) |
Dec 15, 2017 | 52.29 | 52.44 | 51.25 | 51.63 | 6,148,531 | +0.46(+0.90%) |
Dec 14, 2017 | 52.76 | 52.87 | 51.17 | 51.17 | 2,583,661 | -1.43(-2.72%) |
Dec 13, 2017 | 52.36 | 52.75 | 52.32 | 52.61 | 1,857,855 | +0.29(+0.56%) |
Dec 12, 2017 | 52.31 | 53.07 | 52.20 | 52.31 | 1,864,815 | -0.39(-0.75%) |
Dec 11, 2017 | 52.73 | 52.97 | 52.34 | 52.70 | 2,617,858 | +0.00(+0.00%) |
Dec 08, 2017 | 52.36 | 52.98 | 52.12 | 52.70 | 2,042,463 | +0.70(+1.35%) |
Dec 07, 2017 | 51.95 | 52.16 | 51.69 | 52.00 | 1,564,244 | +0.11(+0.22%) |
Dec 06, 2017 | 51.73 | 51.99 | 51.50 | 51.89 | 1,632,911 | +0.09(+0.17%) |
Dec 05, 2017 | 52.02 | 52.06 | 51.55 | 51.80 | 2,047,887 | -0.13(-0.25%) |
Dec 04, 2017 | 51.39 | 52.06 | 51.16 | 51.93 | 2,136,451 | +0.88(+1.71%) |