Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.21 | 55.47 | 54.13 | 54.15 | 2,976,254 | -0.66(-1.20%) |
Feb 27, 2018 | 55.73 | 56.43 | 54.81 | 54.81 | 2,551,880 | -0.76(-1.36%) |
Feb 26, 2018 | 55.31 | 55.64 | 55.21 | 55.56 | 2,058,629 | +0.30(+0.54%) |
Feb 23, 2018 | 54.48 | 55.28 | 54.22 | 55.26 | 1,499,709 | +1.18(+2.18%) |
Feb 22, 2018 | 53.94 | 54.08 | 1,421,252 | -0.02(-0.05%) | ||
Feb 21, 2018 | 54.57 | 55.06 | 54.11 | 54.11 | 1,847,864 | -0.27(-0.50%) |
Feb 20, 2018 | 55.43 | 55.62 | 54.29 | 54.38 | 2,693,242 | -1.16(-2.10%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.28(+0.51%) | |
Feb 15, 2018 | 54.81 | 55.26 | 54.30 | 55.26 | 2,350,586 | +0.91(+1.68%) |
Feb 14, 2018 | 53.49 | 54.48 | 53.15 | 54.35 | 1,767,689 | +0.62(+1.14%) |
Feb 13, 2018 | 53.46 | 53.91 | 53.21 | 53.73 | 1,878,751 | -0.05(-0.09%) |
Feb 12, 2018 | 53.69 | 54.08 | 53.39 | 53.78 | 2,541,412 | +0.44(+0.83%) |
Feb 09, 2018 | 52.04 | 53.72 | 51.57 | 53.34 | 4,015,799 | +1.91(+3.72%) |
Feb 08, 2018 | 53.83 | 51.38 | 51.43 | 3,714,081 | -2.39(-4.45%) | |
Feb 07, 2018 | 53.13 | 54.83 | 53.13 | 53.83 | 3,237,042 | +0.42(+0.79%) |
Feb 06, 2018 | 52.63 | 53.62 | 52.02 | 53.40 | 4,197,300 | -0.95(-1.74%) |
Feb 05, 2018 | 55.22 | 55.85 | 53.81 | 54.35 | 2,374,208 | -1.02(-1.85%) |
Feb 02, 2018 | 55.41 | 56.08 | 55.30 | 55.37 | 3,912,532 | -0.36(-0.64%) |
Feb 01, 2018 | 56.61 | 56.94 | 55.51 | 55.73 | 3,293,059 | -1.01(-1.79%) |
Jan 31, 2018 | 57.04 | 57.20 | 56.37 | 56.74 | 2,568,722 | +0.16(+0.28%) |
Jan 30, 2018 | 56.68 | 57.17 | 56.24 | 56.59 | 1,714,495 | -0.22(-0.39%) |
Jan 29, 2018 | 57.62 | 57.68 | 56.73 | 56.81 | 1,530,314 | -0.97(-1.69%) |
Jan 26, 2018 | 56.89 | 57.97 | 56.62 | 57.78 | 2,084,342 | +1.14(+2.01%) |
Jan 25, 2018 | 56.31 | 56.70 | 55.82 | 56.64 | 2,278,539 | +0.50(+0.90%) |
Jan 24, 2018 | 57.87 | 57.90 | 56.08 | 56.14 | 3,913,141 | -1.63(-2.81%) |
Jan 23, 2018 | 57.52 | 60.33 | 57.03 | 57.77 | 8,330,345 | +0.24(+0.42%) |
Jan 22, 2018 | 57.46 | 57.90 | 57.14 | 57.53 | 2,037,894 | +0.17(+0.30%) |
Jan 19, 2018 | 56.86 | 57.53 | 56.74 | 57.35 | 3,101,109 | +0.48(+0.84%) |
Jan 18, 2018 | 57.45 | 57.71 | 56.66 | 56.88 | 2,014,728 | -0.60(-1.05%) |
Jan 17, 2018 | 56.71 | 57.65 | 56.46 | 57.48 | 3,175,441 | +1.14(+2.02%) |
Jan 16, 2018 | 56.06 | 56.52 | 55.92 | 56.34 | 4,214,203 | +0.50(+0.89%) |
Jan 12, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.66(+1.20%) | |
Jan 11, 2018 | 55.72 | 55.72 | 54.71 | 55.18 | 2,665,052 | -0.56(-1.01%) |
Jan 10, 2018 | 55.40 | 55.74 | 2,282,394 | -0.23(-0.41%) | ||
Jan 09, 2018 | 55.88 | 56.62 | 55.72 | 55.98 | 3,453,136 | -0.38(-0.67%) |
Jan 08, 2018 | 56.54 | 56.59 | 56.12 | 56.36 | 2,734,277 | -0.35(-0.63%) |
Jan 05, 2018 | 57.12 | 57.17 | 56.47 | 56.71 | 2,112,978 | -0.17(-0.30%) |
Jan 04, 2018 | 56.41 | 57.05 | 56.41 | 56.88 | 1,983,245 | +0.53(+0.94%) |
Jan 03, 2018 | 55.67 | 56.69 | 55.49 | 56.36 | 2,653,107 | +0.80(+1.44%) |
Jan 02, 2018 | 56.40 | 56.40 | 55.43 | 55.55 | 2,773,775 | -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 | 56.40 | 1,336,577 | -0.05(-0.09%) |
Dec 27, 2017 | 57.00 | 57.00 | 56.41 | 56.45 | 1,397,891 | -0.37(-0.65%) |
Dec 26, 2017 | 56.32 | 56.88 | 56.17 | 56.83 | 1,969,815 | +0.48(+0.85%) |
Dec 22, 2017 | 56.77 | 57.56 | 56.26 | 56.35 | 3,661,558 | -0.31(-0.54%) |
Dec 21, 2017 | 55.61 | 56.74 | 55.23 | 56.65 | 5,088,140 | -0.46(-0.81%) |
Dec 20, 2017 | 57.77 | 57.77 | 56.98 | 57.11 | 2,035,083 | -0.05(-0.09%) |
Dec 19, 2017 | 58.06 | 58.10 | 57.16 | 57.16 | 1,983,344 | -0.82(-1.41%) |
Dec 18, 2017 | 57.85 | 58.02 | 57.54 | 57.98 | 2,128,633 | +0.40(+0.69%) |
Dec 15, 2017 | 56.86 | 57.92 | 56.55 | 57.58 | 4,299,787 | +1.19(+2.11%) |
Dec 14, 2017 | 56.87 | 56.94 | 56.38 | 56.40 | 1,859,670 | -0.40(-0.71%) |
Dec 13, 2017 | 56.87 | 57.04 | 56.59 | 56.80 | 2,280,891 | +0.09(+0.16%) |
Dec 12, 2017 | 56.87 | 57.06 | 56.64 | 56.71 | 1,317,712 | -0.26(-0.45%) |
Dec 11, 2017 | 56.83 | 57.16 | 56.73 | 56.97 | 2,852,790 | +0.01(+0.01%) |
Dec 08, 2017 | 56.90 | 57.06 | 56.49 | 56.96 | 1,773,873 | +0.40(+0.70%) |
Dec 07, 2017 | 56.36 | 56.74 | 56.31 | 56.56 | 2,465,403 | +0.10(+0.18%) |
Dec 06, 2017 | 56.14 | 56.64 | 56.00 | 56.46 | 2,217,630 | +0.39(+0.69%) |
Dec 05, 2017 | 55.88 | 56.55 | 55.81 | 56.07 | 3,487,021 | +0.27(+0.49%) |
Dec 04, 2017 | 56.02 | 55.61 | 55.80 | 3,155,474 | +0.61(+1.11%) |