Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.63 | 56.65 | 55.11 | 55.19 | 11,268,643 | -1.14(-2.02%) |
Feb 27, 2018 | 56.89 | 57.41 | 56.05 | 56.33 | 16,857,788 | -0.06(-0.11%) |
Feb 26, 2018 | 54.34 | 56.69 | 54.04 | 56.38 | 32,457,550 | +3.08(+5.78%) |
Feb 23, 2018 | 52.87 | 53.30 | 52.22 | 53.30 | 8,032,899 | +0.96(+1.83%) |
Feb 22, 2018 | 52.22 | 52.34 | 13,917,563 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.14 | 53.76 | 52.74 | 53.37 | 17,692,464 | -0.50(-0.92%) |
Feb 20, 2018 | 53.99 | 52.07 | 53.87 | 32,657,830 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.59 | 54.59 | 54.59 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.88 | 55.88 | 53.76 | 54.95 | 18,464,788 | -1.10(-1.97%) |
Feb 14, 2018 | 54.84 | 56.23 | 54.81 | 56.06 | 12,286,624 | +0.75(+1.35%) |
Feb 13, 2018 | 55.36 | 55.31 | 9,117,349 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.63 | 55.31 | 54.20 | 55.27 | 16,244,478 | +1.41(+2.61%) |
Feb 09, 2018 | 52.99 | 54.15 | 51.74 | 53.87 | 27,434,590 | +1.32(+2.52%) |
Feb 08, 2018 | 54.41 | 54.78 | 52.54 | 52.55 | 15,970,507 | -2.21(-4.03%) |
Feb 07, 2018 | 54.06 | 55.66 | 53.89 | 54.75 | 17,806,314 | +0.54(+0.99%) |
Feb 06, 2018 | 52.45 | 54.32 | 52.36 | 54.21 | 29,043,476 | +1.81(+3.45%) |
Feb 05, 2018 | 55.81 | 56.02 | 50.93 | 52.40 | 42,627,880 | -3.22(-5.78%) |
Feb 02, 2018 | 55.71 | 56.44 | 55.44 | 55.62 | 13,033,267 | -0.61(-1.09%) |
Feb 01, 2018 | 57.54 | 55.84 | 56.23 | 20,001,790 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.86 | 57.56 | 56.79 | 57.45 | 16,519,480 | +1.06(+1.88%) |
Jan 30, 2018 | 56.76 | 57.17 | 56.76 | 56.39 | 9,572,531 | -0.28(-0.49%) |
Jan 29, 2018 | 57.38 | 57.50 | 56.60 | 56.67 | 11,576,313 | -1.02(-1.77%) |
Jan 26, 2018 | 57.19 | 57.69 | 56.91 | 57.69 | 9,406,959 | +0.93(+1.65%) |
Jan 25, 2018 | 57.36 | 57.56 | 56.65 | 56.76 | 10,834,450 | -0.47(-0.82%) |
Jan 24, 2018 | 57.41 | 57.48 | 56.72 | 57.23 | 14,711,305 | -0.30(-0.53%) |
Jan 23, 2018 | 57.75 | 58.00 | 57.45 | 57.53 | 9,294,633 | -0.28(-0.48%) |
Jan 22, 2018 | 57.08 | 57.87 | 57.00 | 57.81 | 10,175,695 | +0.53(+0.93%) |
Jan 19, 2018 | 57.28 | 57.45 | 57.03 | 57.28 | 10,529,914 | -0.01(-0.01%) |
Jan 18, 2018 | 57.03 | 57.40 | 56.81 | 57.29 | 8,074,429 | +0.03(+0.04%) |
Jan 17, 2018 | 57.68 | 58.00 | 56.60 | 57.26 | 14,918,642 | -0.19(-0.34%) |
Jan 16, 2018 | 55.75 | 57.79 | 55.59 | 57.45 | 29,076,878 | +2.42(+4.39%) |
Jan 12, 2018 | 55.04 | 55.04 | 55.04 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.89 | 55.14 | 54.84 | 55.08 | 5,027,488 | +0.14(+0.26%) |
Jan 10, 2018 | 55.34 | 54.94 | 7,802,896 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.26 | 55.35 | 54.67 | 54.95 | 9,066,450 | -0.84(-1.51%) |
Jan 08, 2018 | 55.77 | 56.01 | 55.51 | 55.79 | 5,067,527 | -0.17(-0.30%) |
Jan 05, 2018 | 55.59 | 56.07 | 55.14 | 55.96 | 6,440,570 | +0.37(+0.67%) |
Jan 04, 2018 | 55.71 | 56.01 | 55.48 | 55.59 | 6,010,930 | +0.08(+0.14%) |
Jan 03, 2018 | 54.90 | 55.61 | 54.46 | 55.51 | 8,129,470 | +0.62(+1.13%) |
Jan 02, 2018 | 54.20 | 54.97 | 54.02 | 54.89 | 7,518,745 | +0.99(+1.84%) |
Dec 29, 2017 | 53.89 | 53.89 | 53.89 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.46 | 54.49 | 54.17 | 54.20 | 2,911,800 | -0.13(-0.25%) |
Dec 27, 2017 | 54.15 | 54.42 | 54.04 | 54.33 | 5,818,618 | +0.20(+0.37%) |
Dec 26, 2017 | 54.29 | 54.66 | 54.04 | 54.13 | 5,031,725 | -0.36(-0.66%) |
Dec 22, 2017 | 54.14 | 54.70 | 54.13 | 54.49 | 5,279,392 | +0.29(+0.53%) |
Dec 21, 2017 | 54.51 | 54.68 | 54.16 | 54.20 | 6,475,257 | -0.18(-0.33%) |
Dec 20, 2017 | 54.35 | 54.86 | 54.15 | 54.38 | 8,236,371 | +0.08(+0.16%) |
Dec 19, 2017 | 54.81 | 55.12 | 54.24 | 54.30 | 8,469,788 | -0.74(-1.35%) |
Dec 18, 2017 | 54.66 | 55.11 | 54.55 | 55.04 | 8,773,930 | +0.52(+0.96%) |
Dec 15, 2017 | 55.00 | 55.07 | 54.30 | 54.52 | 22,371,758 | +0.05(+0.09%) |
Dec 14, 2017 | 54.60 | 54.86 | 54.34 | 54.47 | 8,384,719 | -0.17(-0.31%) |
Dec 13, 2017 | 54.70 | 55.08 | 54.58 | 54.63 | 7,707,434 | +0.03(+0.06%) |
Dec 12, 2017 | 54.62 | 54.81 | 54.34 | 54.60 | 8,300,598 | -0.27(-0.49%) |
Dec 11, 2017 | 53.93 | 54.94 | 53.88 | 54.87 | 14,473,810 | +0.79(+1.46%) |
Dec 08, 2017 | 55.22 | 55.22 | 53.78 | 54.08 | 11,132,931 | -0.83(-1.52%) |
Dec 07, 2017 | 54.90 | 55.18 | 54.52 | 54.91 | 10,399,602 | +0.21(+0.38%) |
Dec 06, 2017 | 54.42 | 55.29 | 54.18 | 54.70 | 8,234,189 | +0.24(+0.45%) |
Dec 05, 2017 | 54.59 | 54.74 | 54.21 | 54.46 | 11,473,655 | +0.11(+0.20%) |
Dec 04, 2017 | 55.22 | 55.31 | 53.71 | 54.35 | 20,578,086 | -0.78(-1.42%) |