Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.31 | 59.86 | 58.00 | 58.65 | 6,224,057 | +0.77(+1.33%) |
Feb 27, 2018 | 59.13 | 59.45 | 57.58 | 57.88 | 5,425,603 | -0.87(-1.49%) |
Feb 26, 2018 | 59.65 | 60.12 | 58.71 | 58.75 | 4,588,100 | -0.49(-0.82%) |
Feb 23, 2018 | 58.37 | 59.36 | 57.99 | 59.24 | 2,865,983 | +1.52(+2.64%) |
Feb 22, 2018 | 57.58 | 57.72 | 3,051,666 | +0.40(+0.71%) | ||
Feb 21, 2018 | 58.49 | 59.02 | 57.27 | 57.31 | 3,517,371 | -0.91(-1.57%) |
Feb 20, 2018 | 58.80 | 59.46 | 58.07 | 58.23 | 3,281,992 | -1.02(-1.72%) |
Feb 16, 2018 | 59.25 | 59.25 | 59.25 | 0 | -0.11(-0.19%) | |
Feb 15, 2018 | 59.15 | 59.36 | 58.44 | 59.36 | 2,782,879 | +0.65(+1.10%) |
Feb 14, 2018 | 56.46 | 58.95 | 56.20 | 58.71 | 4,449,814 | +1.96(+3.45%) |
Feb 13, 2018 | 56.72 | 57.39 | 56.43 | 56.76 | 3,161,347 | -0.20(-0.36%) |
Feb 12, 2018 | 57.57 | 57.70 | 55.82 | 56.96 | 4,023,680 | -0.33(-0.58%) |
Feb 09, 2018 | 56.28 | 57.82 | 54.71 | 57.29 | 4,192,482 | +1.59(+2.86%) |
Feb 08, 2018 | 57.80 | 58.35 | 55.68 | 55.69 | 4,340,120 | -2.00(-3.47%) |
Feb 07, 2018 | 56.76 | 58.38 | 56.57 | 57.69 | 4,283,717 | +0.78(+1.37%) |
Feb 06, 2018 | 53.91 | 57.24 | 52.67 | 56.92 | 5,741,519 | +0.79(+1.41%) |
Feb 05, 2018 | 57.11 | 58.25 | 55.71 | 56.12 | 5,025,543 | -1.55(-2.70%) |
Feb 02, 2018 | 58.75 | 59.09 | 57.50 | 57.68 | 6,225,502 | -1.51(-2.54%) |
Feb 01, 2018 | 58.75 | 60.20 | 58.51 | 59.18 | 3,940,136 | +0.03(+0.05%) |
Jan 31, 2018 | 61.01 | 61.07 | 58.67 | 59.15 | 6,086,551 | -2.62(-4.23%) |
Jan 30, 2018 | 61.69 | 61.94 | 61.31 | 61.77 | 3,658,635 | -0.24(-0.39%) |
Jan 29, 2018 | 62.69 | 63.05 | 61.93 | 62.01 | 3,198,649 | -1.02(-1.62%) |
Jan 26, 2018 | 61.90 | 63.05 | 61.83 | 63.03 | 3,870,713 | +1.28(+2.07%) |
Jan 25, 2018 | 61.59 | 61.78 | 60.87 | 61.75 | 4,362,027 | -0.42(-0.68%) |
Jan 24, 2018 | 62.76 | 62.97 | 61.64 | 62.17 | 3,035,179 | -0.59(-0.94%) |
Jan 23, 2018 | 63.18 | 63.63 | 62.50 | 62.76 | 3,019,107 | -0.44(-0.69%) |
Jan 22, 2018 | 62.30 | 63.24 | 61.98 | 63.20 | 2,800,485 | +0.97(+1.56%) |
Jan 19, 2018 | 60.80 | 62.40 | 60.54 | 62.23 | 4,255,855 | +1.76(+2.91%) |
Jan 18, 2018 | 60.13 | 60.52 | 59.83 | 60.47 | 3,330,721 | +0.35(+0.58%) |
Jan 17, 2018 | 58.50 | 60.42 | 58.50 | 60.12 | 3,951,951 | +1.51(+2.57%) |
Jan 16, 2018 | 59.73 | 59.90 | 58.14 | 58.62 | 4,629,419 | -0.69(-1.16%) |
Jan 12, 2018 | 59.31 | 59.31 | 59.31 | 0 | +1.25(+2.15%) | |
Jan 11, 2018 | 56.86 | 58.31 | 56.62 | 58.06 | 3,465,793 | +1.11(+1.95%) |
Jan 10, 2018 | 56.14 | 57.38 | 55.91 | 56.95 | 3,385,646 | +0.45(+0.80%) |
Jan 09, 2018 | 56.62 | 56.85 | 55.99 | 56.50 | 3,500,544 | +0.07(+0.13%) |
Jan 08, 2018 | 55.61 | 56.76 | 55.40 | 56.42 | 4,468,483 | +0.66(+1.19%) |
Jan 05, 2018 | 54.97 | 55.84 | 54.62 | 55.76 | 5,082,568 | +1.29(+2.36%) |
Jan 04, 2018 | 55.74 | 55.87 | 53.53 | 54.47 | 6,414,274 | -0.91(-1.64%) |
Jan 03, 2018 | 56.01 | 56.18 | 55.17 | 55.38 | 4,402,175 | -0.62(-1.10%) |
Jan 02, 2018 | 55.27 | 56.18 | 55.08 | 55.99 | 4,561,967 | +0.56(+1.01%) |
Dec 29, 2017 | 55.44 | 55.44 | 55.44 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 55.52 | 55.64 | 55.12 | 55.40 | 1,697,899 | +0.05(+0.09%) |
Dec 27, 2017 | 55.14 | 55.50 | 54.84 | 55.35 | 2,513,633 | +0.28(+0.50%) |
Dec 26, 2017 | 54.20 | 55.10 | 53.98 | 55.07 | 2,440,465 | +0.74(+1.36%) |
Dec 22, 2017 | 54.36 | 54.46 | 54.15 | 54.33 | 2,044,148 | +0.02(+0.04%) |
Dec 21, 2017 | 54.03 | 54.49 | 53.52 | 54.31 | 3,169,893 | +0.28(+0.52%) |
Dec 20, 2017 | 53.87 | 54.16 | 53.41 | 54.03 | 3,377,177 | +0.75(+1.41%) |
Dec 19, 2017 | 54.32 | 54.47 | 53.26 | 53.27 | 5,075,395 | -0.98(-1.81%) |
Dec 18, 2017 | 53.15 | 54.36 | 53.14 | 54.25 | 4,861,716 | +1.37(+2.59%) |
Dec 15, 2017 | 52.13 | 53.06 | 51.95 | 52.89 | 8,534,662 | +1.27(+2.46%) |
Dec 14, 2017 | 52.44 | 52.47 | 51.55 | 51.61 | 4,630,998 | -0.52(-0.99%) |
Dec 13, 2017 | 51.61 | 52.39 | 51.39 | 52.13 | 4,310,453 | +0.70(+1.37%) |
Dec 12, 2017 | 51.43 | 51.95 | 51.31 | 51.43 | 4,209,495 | -0.08(-0.16%) |
Dec 11, 2017 | 51.48 | 51.59 | 50.93 | 51.51 | 5,305,479 | -0.14(-0.27%) |
Dec 08, 2017 | 50.06 | 51.91 | 49.75 | 51.65 | 6,173,970 | +1.86(+3.74%) |
Dec 07, 2017 | 49.47 | 49.86 | 49.27 | 49.78 | 4,949,469 | +0.42(+0.85%) |
Dec 06, 2017 | 49.91 | 50.06 | 49.33 | 49.36 | 4,370,034 | -0.54(-1.09%) |
Dec 05, 2017 | 50.32 | 50.48 | 49.61 | 49.91 | 4,411,508 | -0.46(-0.91%) |
Dec 04, 2017 | 49.05 | 50.57 | 48.82 | 50.36 | 8,591,417 | +1.77(+3.65%) |