Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.15 | 56.38 | 55.16 | 55.24 | 37,624,500 | -0.68(-1.21%) |
Feb 27, 2018 | 57.06 | 57.20 | 55.90 | 55.91 | 35,477,340 | -1.27(-2.23%) |
Feb 26, 2018 | 56.39 | 57.20 | 56.34 | 57.19 | 31,169,100 | +0.85(+1.51%) |
Feb 23, 2018 | 55.63 | 56.36 | 55.24 | 56.34 | 25,219,360 | +1.01(+1.82%) |
Feb 22, 2018 | 55.13 | 55.33 | 26,204,420 | -0.24(-0.42%) | ||
Feb 21, 2018 | 55.32 | 56.70 | 55.32 | 55.57 | 30,187,920 | +0.44(+0.81%) |
Feb 20, 2018 | 54.53 | 55.70 | 54.43 | 55.12 | 27,840,560 | +0.38(+0.70%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.26(+0.48%) | |
Feb 15, 2018 | 53.95 | 54.57 | 53.45 | 54.48 | 35,946,480 | +0.99(+1.85%) |
Feb 14, 2018 | 52.45 | 53.59 | 52.34 | 53.48 | 31,109,560 | +0.88(+1.67%) |
Feb 13, 2018 | 52.25 | 52.92 | 52.20 | 52.60 | 24,283,760 | +0.01(+0.02%) |
Feb 12, 2018 | 52.40 | 53.08 | 52.05 | 52.60 | 41,145,580 | +0.71(+1.36%) |
Feb 09, 2018 | 50.86 | 52.20 | 49.63 | 51.89 | 70,117,240 | +1.81(+3.62%) |
Feb 08, 2018 | 52.93 | 50.03 | 50.08 | 56,228,360 | -2.35(-4.49%) | |
Feb 07, 2018 | 54.08 | 54.09 | 52.41 | 52.43 | 47,301,780 | -1.60(-2.96%) |
Feb 06, 2018 | 51.36 | 54.09 | 51.16 | 54.03 | 68,817,176 | +0.65(+1.22%) |
Feb 05, 2018 | 54.53 | 55.40 | 52.60 | 53.38 | 75,458,880 | -2.22(-3.99%) |
Feb 02, 2018 | 56.10 | 56.15 | 55.36 | 55.59 | 97,158,856 | -2.79(-4.78%) |
Feb 01, 2018 | 58.13 | 58.70 | 57.88 | 58.38 | 48,037,900 | -0.11(-0.19%) |
Jan 31, 2018 | 58.53 | 58.65 | 57.96 | 58.50 | 30,755,360 | +0.31(+0.54%) |
Jan 30, 2018 | 58.39 | 58.83 | 58.18 | 58.18 | 31,121,900 | -0.59(-1.01%) |
Jan 29, 2018 | 58.82 | 59.34 | 58.60 | 58.78 | 26,746,980 | -0.01(-0.02%) |
Jan 26, 2018 | 58.75 | 58.79 | 57.91 | 58.79 | 40,375,100 | +0.27(+0.47%) |
Jan 25, 2018 | 58.63 | 58.80 | 58.14 | 58.52 | 29,599,320 | +0.31(+0.53%) |
Jan 24, 2018 | 58.87 | 58.99 | 58.05 | 58.21 | 27,660,500 | -0.29(-0.49%) |
Jan 23, 2018 | 57.99 | 58.58 | 57.94 | 58.50 | 26,523,880 | +0.71(+1.23%) |
Jan 22, 2018 | 56.87 | 57.99 | 56.76 | 57.79 | 32,327,180 | +0.91(+1.61%) |
Jan 19, 2018 | 56.59 | 56.89 | 56.41 | 56.88 | 35,564,580 | +0.39(+0.68%) |
Jan 18, 2018 | 56.63 | 55.88 | 56.49 | 23,936,600 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.31 | 56.63 | 55.85 | 56.60 | 24,010,680 | +0.51(+0.91%) |
Jan 16, 2018 | 56.63 | 57.00 | 55.89 | 56.09 | 31,466,580 | -0.02(-0.04%) |
Jan 12, 2018 | 56.11 | 56.11 | 56.11 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.31 | 55.33 | 55.00 | 55.28 | 19,563,620 | +0.15(+0.26%) |
Jan 10, 2018 | 55.13 | 20,846,180 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.47 | 55.53 | 55.07 | 55.31 | 18,048,280 | -0.03(-0.06%) |
Jan 08, 2018 | 55.11 | 55.56 | 55.08 | 55.35 | 20,939,380 | +0.24(+0.43%) |
Jan 05, 2018 | 54.70 | 55.20 | 54.60 | 55.11 | 25,582,460 | +0.79(+1.46%) |
Jan 04, 2018 | 54.40 | 54.68 | 54.20 | 54.32 | 20,074,900 | +0.20(+0.36%) |
Jan 03, 2018 | 53.22 | 54.31 | 53.16 | 54.12 | 28,597,720 | +0.87(+1.64%) |
Jan 02, 2018 | 52.42 | 53.35 | 52.26 | 53.25 | 24,728,460 | +0.93(+1.78%) |
Dec 29, 2017 | 52.32 | 52.32 | 52.32 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.58 | 52.74 | 52.24 | 52.41 | 16,692,900 | -0.06(-0.12%) |
Dec 27, 2017 | 52.87 | 52.92 | 52.40 | 52.47 | 25,437,920 | -0.37(-0.70%) |
Dec 26, 2017 | 52.90 | 53.01 | 52.51 | 52.84 | 15,224,160 | -0.17(-0.32%) |
Dec 22, 2017 | 53.06 | 53.21 | 52.97 | 53.01 | 15,101,900 | -0.18(-0.33%) |
Dec 21, 2017 | 53.25 | 53.47 | 53.09 | 53.18 | 19,731,120 | -0.07(-0.12%) |
Dec 20, 2017 | 53.59 | 53.67 | 53.08 | 53.25 | 25,365,720 | -0.29(-0.54%) |
Dec 19, 2017 | 53.76 | 53.84 | 53.18 | 53.53 | 26,768,540 | -0.32(-0.60%) |
Dec 18, 2017 | 53.30 | 53.92 | 53.10 | 53.86 | 31,040,620 | +0.65(+1.22%) |
Dec 15, 2017 | 52.73 | 53.38 | 52.48 | 53.21 | 65,518,620 | +0.75(+1.43%) |
Dec 14, 2017 | 52.25 | 52.92 | 52.16 | 52.46 | 31,174,440 | +0.43(+0.82%) |
Dec 13, 2017 | 52.31 | 52.33 | 51.92 | 52.03 | 24,408,840 | +0.01(+0.01%) |
Dec 12, 2017 | 51.98 | 52.52 | 51.78 | 52.02 | 25,590,800 | -0.03(-0.06%) |
Dec 11, 2017 | 51.77 | 52.19 | 51.60 | 52.05 | 23,828,620 | +0.20(+0.39%) |
Dec 08, 2017 | 51.87 | 52.10 | 51.63 | 51.85 | 25,815,480 | +0.31(+0.59%) |
Dec 07, 2017 | 51.02 | 51.71 | 50.90 | 51.55 | 29,164,220 | +0.63(+1.23%) |
Dec 06, 2017 | 50.08 | 51.25 | 50.06 | 50.92 | 25,170,680 | +0.66(+1.32%) |
Dec 05, 2017 | 51.03 | 49.41 | 50.26 | 41,328,440 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.63 | 50.66 | 49.78 | 49.93 | 38,124,760 | -0.57(-1.14%) |