Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.13 | 53.32 | 52.38 | 52.98 | 4,448,139 | -0.01(-0.02%) |
Feb 27, 2018 | 53.60 | 54.30 | 52.97 | 52.99 | 4,989,615 | -0.72(-1.35%) |
Feb 26, 2018 | 52.72 | 53.84 | 52.66 | 53.71 | 5,080,363 | +1.57(+3.02%) |
Feb 23, 2018 | 52.05 | 52.23 | 51.48 | 52.14 | 3,476,263 | +0.40(+0.77%) |
Feb 22, 2018 | 51.46 | 51.74 | 4,460,759 | +0.20(+0.38%) | ||
Feb 21, 2018 | 50.74 | 52.60 | 50.61 | 51.54 | 5,524,922 | +1.04(+2.05%) |
Feb 20, 2018 | 50.03 | 50.97 | 50.00 | 50.51 | 3,460,932 | +0.14(+0.27%) |
Feb 16, 2018 | 50.37 | 50.37 | 50.37 | 0 | -0.09(-0.17%) | |
Feb 15, 2018 | 50.24 | 50.66 | 50.02 | 50.46 | 3,216,269 | +0.59(+1.17%) |
Feb 14, 2018 | 49.06 | 50.35 | 48.93 | 49.87 | 5,095,078 | +0.20(+0.39%) |
Feb 13, 2018 | 48.53 | 49.73 | 48.48 | 49.68 | 3,838,485 | +0.76(+1.56%) |
Feb 12, 2018 | 47.65 | 49.33 | 47.51 | 48.91 | 5,566,383 | +1.69(+3.58%) |
Feb 09, 2018 | 48.53 | 48.56 | 45.24 | 47.23 | 7,002,040 | -0.23(-0.49%) |
Feb 08, 2018 | 50.25 | 47.38 | 47.46 | 6,137,466 | -2.73(-5.45%) | |
Feb 07, 2018 | 49.72 | 50.76 | 49.70 | 50.19 | 4,947,615 | +0.21(+0.43%) |
Feb 06, 2018 | 48.16 | 50.29 | 47.65 | 49.98 | 6,945,415 | +0.60(+1.21%) |
Feb 05, 2018 | 50.03 | 51.12 | 48.58 | 49.38 | 7,003,322 | -1.40(-2.75%) |
Feb 02, 2018 | 52.13 | 52.62 | 50.72 | 50.78 | 5,242,165 | -1.73(-3.30%) |
Feb 01, 2018 | 52.63 | 53.26 | 52.35 | 52.52 | 3,676,619 | -0.43(-0.81%) |
Jan 31, 2018 | 51.74 | 53.32 | 51.66 | 52.94 | 6,117,363 | +1.69(+3.29%) |
Jan 30, 2018 | 51.12 | 51.40 | 51.03 | 51.26 | 4,864,311 | -0.09(-0.17%) |
Jan 29, 2018 | 51.45 | 51.81 | 51.25 | 51.35 | 6,108,322 | -0.38(-0.73%) |
Jan 26, 2018 | 52.29 | 52.53 | 51.01 | 51.73 | 7,249,757 | +0.02(+0.04%) |
Jan 25, 2018 | 52.63 | 53.14 | 50.89 | 51.71 | 10,487,889 | -1.70(-3.18%) |
Jan 24, 2018 | 52.97 | 54.05 | 52.17 | 53.40 | 16,769,566 | -3.41(-6.00%) |
Jan 23, 2018 | 56.28 | 56.98 | 55.95 | 56.81 | 3,395,817 | +0.19(+0.33%) |
Jan 22, 2018 | 56.52 | 56.86 | 56.07 | 56.63 | 3,629,969 | +0.04(+0.07%) |
Jan 19, 2018 | 57.11 | 57.11 | 56.30 | 56.59 | 3,233,107 | -0.27(-0.48%) |
Jan 18, 2018 | 57.22 | 56.10 | 56.86 | 4,072,480 | +0.18(+0.31%) | |
Jan 17, 2018 | 56.83 | 57.10 | 56.34 | 56.69 | 3,230,730 | +0.18(+0.31%) |
Jan 16, 2018 | 57.30 | 57.58 | 56.07 | 56.51 | 5,420,965 | -0.48(-0.84%) |
Jan 12, 2018 | 56.99 | 56.99 | 56.99 | 0 | +2.00(+3.63%) | |
Jan 11, 2018 | 53.11 | 55.56 | 52.81 | 54.99 | 11,633,115 | +2.57(+4.91%) |
Jan 10, 2018 | 52.63 | 52.42 | 7,850,976 | +1.66(+3.26%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 50.69 | 50.76 | 3,514,221 | -0.05(-0.10%) |
Jan 08, 2018 | 51.27 | 51.31 | 50.61 | 50.81 | 3,606,963 | -0.51(-0.99%) |
Jan 05, 2018 | 51.44 | 51.50 | 51.10 | 51.32 | 3,044,894 | -0.02(-0.04%) |
Jan 04, 2018 | 51.15 | 53.02 | 50.94 | 51.34 | 3,649,515 | +0.32(+0.63%) |
Jan 03, 2018 | 51.52 | 51.52 | 50.74 | 51.01 | 5,206,736 | -0.63(-1.23%) |
Jan 02, 2018 | 51.00 | 51.74 | 50.76 | 51.65 | 4,190,575 | +0.94(+1.85%) |
Dec 29, 2017 | 50.71 | 50.71 | 50.71 | 0 | -0.42(-0.82%) | |
Dec 28, 2017 | 51.12 | 51.30 | 50.90 | 51.13 | 1,893,295 | +0.06(+0.11%) |
Dec 27, 2017 | 51.46 | 51.54 | 50.74 | 51.07 | 2,905,029 | -0.44(-0.85%) |
Dec 26, 2017 | 51.02 | 51.87 | 51.00 | 51.51 | 2,846,309 | +0.25(+0.49%) |
Dec 22, 2017 | 51.38 | 51.54 | 51.09 | 51.26 | 2,488,138 | -0.19(-0.38%) |
Dec 21, 2017 | 50.84 | 52.12 | 50.75 | 51.45 | 7,205,324 | +0.85(+1.68%) |
Dec 20, 2017 | 50.26 | 50.78 | 49.92 | 50.60 | 5,306,574 | +0.47(+0.93%) |
Dec 19, 2017 | 50.29 | 50.50 | 49.98 | 50.14 | 3,097,635 | -0.05(-0.10%) |
Dec 18, 2017 | 49.95 | 50.35 | 49.95 | 50.19 | 3,320,178 | +0.42(+0.84%) |
Dec 15, 2017 | 49.39 | 50.20 | 49.12 | 49.77 | 9,310,023 | +0.83(+1.69%) |
Dec 14, 2017 | 49.31 | 50.06 | 48.81 | 48.94 | 4,620,151 | +0.12(+0.24%) |
Dec 13, 2017 | 49.30 | 49.46 | 48.59 | 48.82 | 2,849,333 | -0.37(-0.75%) |
Dec 12, 2017 | 49.97 | 50.22 | 49.19 | 49.19 | 2,870,910 | -0.81(-1.62%) |
Dec 11, 2017 | 49.49 | 50.28 | 49.47 | 50.00 | 2,909,337 | +0.27(+0.55%) |
Dec 08, 2017 | 49.93 | 50.48 | 49.64 | 49.73 | 3,917,131 | +0.14(+0.28%) |
Dec 07, 2017 | 48.28 | 49.63 | 48.05 | 49.59 | 3,124,612 | +1.24(+2.56%) |
Dec 06, 2017 | 48.14 | 48.55 | 47.95 | 48.35 | 2,863,805 | +0.14(+0.28%) |
Dec 05, 2017 | 48.59 | 48.73 | 47.96 | 48.22 | 3,685,731 | -0.45(-0.92%) |
Dec 04, 2017 | 48.83 | 50.17 | 48.44 | 48.67 | 7,298,469 | +0.91(+1.90%) |