Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.21 | 55.47 | 54.14 | 54.15 | 2,976,039 | -0.66(-1.20%) |
Feb 27, 2018 | 55.73 | 56.43 | 54.81 | 54.81 | 2,551,695 | -0.76(-1.36%) |
Feb 26, 2018 | 55.31 | 55.64 | 55.22 | 55.57 | 2,058,480 | +0.30(+0.54%) |
Feb 23, 2018 | 54.49 | 55.28 | 54.22 | 55.27 | 1,499,600 | +1.18(+2.18%) |
Feb 22, 2018 | 53.95 | 54.09 | 1,421,150 | -0.02(-0.05%) | ||
Feb 21, 2018 | 54.58 | 55.07 | 54.11 | 54.11 | 1,847,730 | -0.27(-0.50%) |
Feb 20, 2018 | 55.43 | 55.63 | 54.30 | 54.39 | 2,693,047 | -1.16(-2.10%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.28(+0.51%) | |
Feb 15, 2018 | 54.81 | 55.27 | 54.30 | 55.27 | 2,350,416 | +0.91(+1.68%) |
Feb 14, 2018 | 53.49 | 54.49 | 53.16 | 54.35 | 1,767,561 | +0.62(+1.14%) |
Feb 13, 2018 | 53.46 | 53.91 | 53.21 | 53.74 | 1,878,615 | -0.05(-0.09%) |
Feb 12, 2018 | 53.70 | 54.08 | 53.39 | 53.79 | 2,541,228 | +0.44(+0.83%) |
Feb 09, 2018 | 52.04 | 53.72 | 51.58 | 53.35 | 4,015,509 | +1.91(+3.72%) |
Feb 08, 2018 | 53.83 | 51.39 | 51.44 | 3,713,812 | -2.39(-4.45%) | |
Feb 07, 2018 | 53.13 | 54.83 | 53.13 | 53.83 | 3,236,808 | +0.42(+0.79%) |
Feb 06, 2018 | 52.63 | 53.62 | 52.03 | 53.41 | 4,196,997 | -0.95(-1.74%) |
Feb 05, 2018 | 55.23 | 55.86 | 53.81 | 54.35 | 2,374,037 | -1.02(-1.85%) |
Feb 02, 2018 | 55.42 | 56.08 | 55.30 | 55.38 | 3,912,249 | -0.36(-0.64%) |
Feb 01, 2018 | 56.62 | 56.95 | 55.52 | 55.73 | 3,292,821 | -1.01(-1.79%) |
Jan 31, 2018 | 57.04 | 57.21 | 56.37 | 56.75 | 2,568,536 | +0.16(+0.28%) |
Jan 30, 2018 | 56.68 | 57.18 | 56.24 | 56.59 | 1,714,371 | -0.22(-0.39%) |
Jan 29, 2018 | 57.62 | 57.68 | 56.74 | 56.81 | 1,530,203 | -0.97(-1.69%) |
Jan 26, 2018 | 56.90 | 57.98 | 56.62 | 57.79 | 2,084,191 | +1.14(+2.01%) |
Jan 25, 2018 | 56.31 | 56.71 | 55.82 | 56.65 | 2,278,374 | +0.50(+0.90%) |
Jan 24, 2018 | 57.87 | 57.91 | 56.09 | 56.14 | 3,912,858 | -1.63(-2.81%) |
Jan 23, 2018 | 57.52 | 60.34 | 57.04 | 57.77 | 8,329,742 | +0.24(+0.42%) |
Jan 22, 2018 | 57.47 | 57.90 | 57.14 | 57.53 | 2,037,747 | +0.17(+0.30%) |
Jan 19, 2018 | 56.86 | 57.53 | 56.75 | 57.36 | 3,100,884 | +0.48(+0.84%) |
Jan 18, 2018 | 57.46 | 57.71 | 56.66 | 56.88 | 2,014,582 | -0.60(-1.05%) |
Jan 17, 2018 | 56.71 | 57.66 | 56.47 | 57.48 | 3,175,212 | +1.14(+2.02%) |
Jan 16, 2018 | 56.06 | 56.52 | 55.92 | 56.34 | 4,213,898 | +0.50(+0.89%) |
Jan 12, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.66(+1.20%) | |
Jan 11, 2018 | 55.72 | 55.72 | 54.72 | 55.19 | 2,664,859 | -0.56(-1.01%) |
Jan 10, 2018 | 55.40 | 55.75 | 2,282,229 | -0.23(-0.41%) | ||
Jan 09, 2018 | 55.88 | 56.62 | 55.72 | 55.98 | 3,452,886 | -0.38(-0.67%) |
Jan 08, 2018 | 56.54 | 56.60 | 56.13 | 56.36 | 2,734,079 | -0.35(-0.63%) |
Jan 05, 2018 | 57.13 | 57.17 | 56.47 | 56.71 | 2,112,825 | -0.17(-0.30%) |
Jan 04, 2018 | 56.42 | 57.05 | 56.42 | 56.89 | 1,983,101 | +0.53(+0.94%) |
Jan 03, 2018 | 55.67 | 56.69 | 55.49 | 56.36 | 2,652,915 | +0.80(+1.44%) |
Jan 02, 2018 | 56.41 | 56.41 | 55.43 | 55.56 | 2,773,574 | -0.64(-1.13%) |
Dec 29, 2017 | 56.19 | 56.19 | 56.19 | 0 | -0.21(-0.38%) | |
Dec 28, 2017 | 56.71 | 56.73 | 56.11 | 56.41 | 1,336,480 | -0.05(-0.09%) |
Dec 27, 2017 | 57.00 | 57.00 | 56.42 | 56.46 | 1,397,790 | -0.37(-0.65%) |
Dec 26, 2017 | 56.33 | 56.89 | 56.18 | 56.83 | 1,969,673 | +0.48(+0.85%) |
Dec 22, 2017 | 56.77 | 57.56 | 56.26 | 56.35 | 3,661,293 | -0.31(-0.54%) |
Dec 21, 2017 | 55.62 | 56.75 | 55.24 | 56.66 | 5,087,772 | -0.46(-0.81%) |
Dec 20, 2017 | 57.78 | 57.78 | 56.99 | 57.12 | 2,034,936 | -0.05(-0.09%) |
Dec 19, 2017 | 58.07 | 58.10 | 57.16 | 57.17 | 1,983,201 | -0.82(-1.41%) |
Dec 18, 2017 | 57.85 | 58.03 | 57.55 | 57.99 | 2,128,479 | +0.40(+0.69%) |
Dec 15, 2017 | 56.86 | 57.92 | 56.55 | 57.59 | 4,299,476 | +1.19(+2.11%) |
Dec 14, 2017 | 56.87 | 56.95 | 56.38 | 56.40 | 1,859,535 | -0.40(-0.71%) |
Dec 13, 2017 | 56.87 | 57.04 | 56.60 | 56.80 | 2,280,726 | +0.09(+0.16%) |
Dec 12, 2017 | 56.87 | 57.06 | 56.65 | 56.71 | 1,317,617 | -0.26(-0.45%) |
Dec 11, 2017 | 56.83 | 57.17 | 56.74 | 56.97 | 2,852,583 | +0.01(+0.01%) |
Dec 08, 2017 | 56.90 | 57.07 | 56.49 | 56.96 | 1,773,744 | +0.40(+0.70%) |
Dec 07, 2017 | 56.36 | 56.75 | 56.31 | 56.57 | 2,465,225 | +0.10(+0.18%) |
Dec 06, 2017 | 56.14 | 56.64 | 56.00 | 56.47 | 2,217,470 | +0.39(+0.69%) |
Dec 05, 2017 | 55.89 | 56.56 | 55.81 | 56.08 | 3,486,768 | +0.27(+0.49%) |
Dec 04, 2017 | 56.03 | 55.62 | 55.81 | 3,155,246 | +0.61(+1.11%) |