Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.32 | 55.40 | 53.95 | 53.98 | 10,257,505 | -1.34(-2.42%) |
Feb 27, 2018 | 55.89 | 56.16 | 55.30 | 55.32 | 5,394,382 | -0.64(-1.15%) |
Feb 26, 2018 | 55.44 | 56.15 | 55.35 | 55.96 | 5,186,888 | +0.55(+1.00%) |
Feb 23, 2018 | 53.95 | 55.47 | 53.95 | 55.41 | 6,427,390 | +1.64(+3.05%) |
Feb 22, 2018 | 53.70 | 53.77 | 7,587,935 | -0.48(-0.89%) | ||
Feb 21, 2018 | 54.91 | 55.24 | 54.23 | 54.25 | 8,640,313 | -0.67(-1.22%) |
Feb 20, 2018 | 55.85 | 56.12 | 54.66 | 54.92 | 10,673,601 | -1.31(-2.33%) |
Feb 16, 2018 | 56.23 | 56.23 | 56.23 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 54.88 | 56.62 | 54.85 | 56.25 | 19,108,516 | +2.96(+5.55%) |
Feb 14, 2018 | 51.85 | 53.77 | 51.59 | 53.29 | 12,620,272 | +1.21(+2.32%) |
Feb 13, 2018 | 52.27 | 52.08 | 9,023,003 | +0.58(+1.12%) | ||
Feb 12, 2018 | 51.33 | 51.85 | 50.80 | 51.50 | 9,201,618 | +0.38(+0.73%) |
Feb 09, 2018 | 51.61 | 51.63 | 49.39 | 51.13 | 13,684,205 | +0.01(+0.02%) |
Feb 08, 2018 | 51.00 | 52.81 | 50.99 | 51.12 | 18,135,430 | +0.05(+0.10%) |
Feb 07, 2018 | 49.45 | 51.18 | 49.27 | 51.07 | 14,919,319 | +1.41(+2.84%) |
Feb 06, 2018 | 48.78 | 49.91 | 47.65 | 49.66 | 22,226,110 | -0.52(-1.04%) |
Feb 05, 2018 | 53.35 | 53.73 | 49.70 | 50.18 | 28,140,442 | -1.58(-3.06%) |
Feb 02, 2018 | 51.28 | 52.42 | 51.25 | 51.76 | 14,372,472 | +0.55(+1.08%) |
Feb 01, 2018 | 50.70 | 51.35 | 50.51 | 51.21 | 8,747,902 | +0.16(+0.32%) |
Jan 31, 2018 | 52.15 | 52.21 | 50.50 | 51.04 | 10,898,787 | -1.11(-2.13%) |
Jan 30, 2018 | 52.13 | 52.68 | 51.62 | 52.15 | 7,171,957 | -0.38(-0.73%) |
Jan 29, 2018 | 52.28 | 52.97 | 52.25 | 52.54 | 8,293,809 | +0.15(+0.28%) |
Jan 26, 2018 | 52.13 | 52.78 | 51.88 | 52.39 | 8,250,392 | +0.60(+1.15%) |
Jan 25, 2018 | 52.19 | 52.40 | 51.53 | 51.79 | 7,583,105 | -0.20(-0.38%) |
Jan 24, 2018 | 51.95 | 52.19 | 51.48 | 51.99 | 7,945,310 | +0.27(+0.52%) |
Jan 23, 2018 | 51.36 | 51.92 | 51.23 | 51.72 | 7,230,876 | +0.12(+0.24%) |
Jan 22, 2018 | 50.79 | 51.72 | 50.60 | 51.60 | 8,275,611 | +0.82(+1.61%) |
Jan 19, 2018 | 50.64 | 50.90 | 50.20 | 50.78 | 9,186,084 | +0.37(+0.73%) |
Jan 18, 2018 | 50.40 | 50.47 | 49.82 | 50.42 | 9,693,705 | -0.02(-0.03%) |
Jan 17, 2018 | 49.19 | 50.55 | 49.15 | 50.43 | 13,008,990 | +1.57(+3.22%) |
Jan 16, 2018 | 50.35 | 50.44 | 48.45 | 48.86 | 17,739,252 | -2.36(-4.60%) |
Jan 12, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.28(+0.54%) | |
Jan 11, 2018 | 50.55 | 50.98 | 50.39 | 50.94 | 8,082,930 | +0.38(+0.74%) |
Jan 10, 2018 | 50.16 | 50.61 | 49.89 | 50.56 | 6,250,159 | +0.13(+0.26%) |
Jan 09, 2018 | 50.45 | 50.64 | 50.19 | 50.43 | 6,323,700 | -0.05(-0.10%) |
Jan 08, 2018 | 50.38 | 50.72 | 49.91 | 50.48 | 5,719,588 | +0.02(+0.03%) |
Jan 05, 2018 | 50.45 | 50.70 | 50.13 | 50.46 | 7,497,442 | +0.11(+0.23%) |
Jan 04, 2018 | 49.74 | 50.41 | 49.56 | 50.35 | 7,852,916 | +0.64(+1.30%) |
Jan 03, 2018 | 49.58 | 49.82 | 49.17 | 49.71 | 9,176,860 | +0.04(+0.08%) |
Jan 02, 2018 | 49.74 | 49.83 | 49.29 | 49.67 | 7,989,959 | +0.02(+0.05%) |
Dec 29, 2017 | 49.64 | 49.64 | 49.64 | 0 | -0.40(-0.79%) | |
Dec 28, 2017 | 49.90 | 50.10 | 49.71 | 50.04 | 3,086,659 | +0.07(+0.15%) |
Dec 27, 2017 | 49.70 | 50.24 | 49.66 | 49.97 | 4,594,934 | +0.34(+0.69%) |
Dec 26, 2017 | 49.40 | 49.86 | 49.38 | 49.63 | 4,535,486 | +0.24(+0.49%) |
Dec 22, 2017 | 49.80 | 49.99 | 49.09 | 49.38 | 6,761,386 | -0.44(-0.88%) |
Dec 21, 2017 | 49.78 | 50.06 | 49.44 | 49.82 | 7,648,079 | +0.24(+0.49%) |
Dec 20, 2017 | 49.88 | 50.02 | 49.08 | 49.58 | 8,616,863 | -0.29(-0.58%) |
Dec 19, 2017 | 50.74 | 50.84 | 49.84 | 49.87 | 6,797,060 | -0.68(-1.35%) |
Dec 18, 2017 | 50.69 | 50.83 | 50.37 | 50.55 | 6,923,896 | -0.01(-0.02%) |
Dec 15, 2017 | 50.69 | 50.91 | 50.20 | 50.56 | 10,933,246 | +0.23(+0.45%) |
Dec 14, 2017 | 51.42 | 51.46 | 50.00 | 50.33 | 6,761,945 | -1.09(-2.11%) |
Dec 13, 2017 | 51.15 | 51.82 | 51.03 | 51.42 | 5,368,612 | +0.15(+0.30%) |
Dec 12, 2017 | 51.26 | 51.56 | 51.19 | 51.26 | 5,935,418 | +0.21(+0.41%) |
Dec 11, 2017 | 50.40 | 51.37 | 50.30 | 51.05 | 4,865,366 | +0.49(+0.96%) |
Dec 08, 2017 | 50.56 | 50.81 | 49.97 | 50.56 | 6,554,879 | +0.47(+0.94%) |
Dec 07, 2017 | 49.38 | 50.14 | 49.38 | 50.10 | 6,345,678 | +0.70(+1.43%) |
Dec 06, 2017 | 50.30 | 50.46 | 49.28 | 49.39 | 5,874,373 | -0.85(-1.69%) |
Dec 05, 2017 | 50.76 | 51.03 | 49.93 | 50.24 | 5,960,807 | -0.36(-0.72%) |
Dec 04, 2017 | 51.17 | 51.42 | 50.58 | 50.61 | 6,041,060 | -0.62(-1.22%) |