Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.77 | 51.24 | 50.13 | 50.21 | 1,255,057 | -0.38(-0.75%) |
Feb 27, 2018 | 52.14 | 52.64 | 50.43 | 50.59 | 812,910 | -1.55(-2.97%) |
Feb 26, 2018 | 52.68 | 52.68 | 51.87 | 52.14 | 421,190 | -0.32(-0.61%) |
Feb 23, 2018 | 52.24 | 52.53 | 51.43 | 52.46 | 546,234 | +0.62(+1.20%) |
Feb 22, 2018 | 51.84 | 638,384 | +0.10(+0.19%) | |||
Feb 21, 2018 | 52.31 | 52.73 | 51.69 | 51.74 | 1,041,754 | -0.24(-0.46%) |
Feb 20, 2018 | 52.93 | 52.95 | 51.91 | 51.98 | 712,305 | -1.13(-2.13%) |
Feb 16, 2018 | 53.11 | 53.11 | 53.11 | 0 | +0.51(+0.97%) | |
Feb 15, 2018 | 52.97 | 53.33 | 51.19 | 52.60 | 1,075,703 | -0.13(-0.25%) |
Feb 14, 2018 | 52.97 | 53.42 | 52.26 | 52.73 | 1,283,880 | -0.67(-1.25%) |
Feb 13, 2018 | 54.47 | 54.47 | 52.69 | 53.40 | 1,090,638 | -1.21(-2.22%) |
Feb 12, 2018 | 54.66 | 54.99 | 53.52 | 54.61 | 651,934 | +0.59(+1.09%) |
Feb 09, 2018 | 53.45 | 54.57 | 51.61 | 54.02 | 1,366,884 | +1.33(+2.52%) |
Feb 08, 2018 | 53.82 | 54.41 | 52.69 | 52.69 | 1,432,097 | -0.88(-1.64%) |
Feb 07, 2018 | 54.23 | 54.31 | 53.35 | 53.57 | 959,992 | -0.85(-1.56%) |
Feb 06, 2018 | 53.16 | 55.05 | 52.13 | 54.42 | 1,512,278 | +0.03(+0.06%) |
Feb 05, 2018 | 56.87 | 57.10 | 53.75 | 54.39 | 1,160,839 | -2.84(-4.96%) |
Feb 02, 2018 | 57.97 | 59.69 | 57.15 | 57.23 | 1,558,079 | -0.81(-1.40%) |
Feb 01, 2018 | 60.10 | 60.57 | 57.10 | 58.04 | 2,214,294 | -2.18(-3.62%) |
Jan 31, 2018 | 61.42 | 61.60 | 59.60 | 60.22 | 2,177,382 | -0.87(-1.42%) |
Jan 30, 2018 | 60.86 | 61.35 | 59.86 | 61.09 | 1,076,808 | +0.02(+0.03%) |
Jan 29, 2018 | 61.93 | 61.96 | 60.95 | 61.07 | 761,291 | -0.93(-1.50%) |
Jan 26, 2018 | 61.25 | 62.02 | 60.74 | 62.00 | 723,970 | +0.75(+1.22%) |
Jan 25, 2018 | 61.21 | 61.30 | 60.98 | 61.25 | 802,469 | +0.23(+0.38%) |
Jan 24, 2018 | 60.34 | 61.22 | 59.70 | 61.02 | 1,112,653 | +0.92(+1.53%) |
Jan 23, 2018 | 59.96 | 60.50 | 59.56 | 60.10 | 1,040,894 | +0.06(+0.10%) |
Jan 22, 2018 | 58.98 | 60.12 | 58.54 | 60.04 | 1,028,891 | +1.11(+1.88%) |
Jan 19, 2018 | 56.48 | 59.36 | 56.48 | 58.93 | 2,041,005 | +2.50(+4.43%) |
Jan 18, 2018 | 56.54 | 56.63 | 55.74 | 56.43 | 993,435 | +0.06(+0.11%) |
Jan 17, 2018 | 57.25 | 57.27 | 56.18 | 56.37 | 711,177 | -0.87(-1.52%) |
Jan 16, 2018 | 59.05 | 59.05 | 56.59 | 57.24 | 660,831 | -0.72(-1.24%) |
Jan 12, 2018 | 57.96 | 57.96 | 57.96 | 0 | +0.26(+0.45%) | |
Jan 11, 2018 | 56.21 | 57.77 | 56.01 | 57.70 | 611,829 | +1.60(+2.85%) |
Jan 10, 2018 | 56.25 | 56.34 | 55.76 | 56.10 | 648,397 | -0.28(-0.50%) |
Jan 09, 2018 | 56.91 | 56.92 | 56.23 | 56.38 | 715,867 | -0.49(-0.86%) |
Jan 08, 2018 | 55.47 | 56.87 | 55.47 | 56.87 | 1,058,397 | +1.29(+2.32%) |
Jan 05, 2018 | 54.95 | 55.78 | 54.77 | 55.58 | 695,910 | +0.93(+1.70%) |
Jan 04, 2018 | 53.90 | 54.97 | 53.76 | 54.65 | 1,639,920 | +0.90(+1.67%) |
Jan 03, 2018 | 52.27 | 53.76 | 52.07 | 53.75 | 1,294,994 | +1.28(+2.44%) |
Jan 02, 2018 | 51.71 | 52.59 | 51.51 | 52.47 | 968,081 | +1.14(+2.22%) |
Dec 29, 2017 | 51.33 | 51.33 | 51.33 | 0 | -0.05(-0.10%) | |
Dec 28, 2017 | 51.53 | 51.71 | 50.97 | 51.38 | 330,350 | -0.07(-0.14%) |
Dec 27, 2017 | 51.65 | 51.92 | 51.39 | 51.45 | 324,433 | -0.19(-0.37%) |
Dec 26, 2017 | 51.33 | 52.09 | 51.31 | 51.64 | 443,381 | +0.10(+0.19%) |
Dec 22, 2017 | 51.70 | 51.76 | 50.76 | 51.54 | 599,511 | +0.00(+0.00%) |
Dec 21, 2017 | 52.05 | 52.44 | 51.37 | 51.54 | 767,361 | -0.64(-1.23%) |
Dec 20, 2017 | 52.85 | 53.08 | 52.13 | 52.18 | 451,149 | -0.43(-0.82%) |
Dec 19, 2017 | 54.21 | 54.21 | 52.42 | 52.61 | 1,331,267 | -1.18(-2.19%) |
Dec 18, 2017 | 53.19 | 54.02 | 53.03 | 53.79 | 905,430 | +1.22(+2.32%) |
Dec 15, 2017 | 52.47 | 52.92 | 52.14 | 52.57 | 1,684,047 | +0.15(+0.29%) |
Dec 14, 2017 | 54.28 | 54.50 | 51.81 | 52.42 | 1,063,228 | -1.84(-3.39%) |
Dec 13, 2017 | 54.21 | 54.77 | 54.21 | 54.26 | 1,023,909 | -0.22(-0.40%) |
Dec 12, 2017 | 55.50 | 55.97 | 54.37 | 54.48 | 575,772 | -0.97(-1.75%) |
Dec 11, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 682,349 | -0.14(-0.25%) |
Dec 08, 2017 | 55.43 | 55.70 | 54.76 | 55.59 | 746,684 | +0.21(+0.38%) |
Dec 07, 2017 | 55.42 | 55.66 | 54.79 | 55.38 | 704,535 | +0.10(+0.18%) |
Dec 06, 2017 | 55.70 | 55.92 | 53.97 | 55.28 | 895,914 | -0.56(-1.00%) |
Dec 05, 2017 | 57.18 | 57.83 | 55.60 | 55.84 | 718,261 | -0.41(-0.73%) |
Dec 04, 2017 | 55.84 | 56.56 | 55.58 | 56.25 | 1,062,344 | +1.21(+2.20%) |