Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.38 | 53.38 | 51.84 | 51.85 | 6,840,724 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.30 | 53.09 | 53.09 | 5,430,881 | -0.56(-1.04%) |
Feb 26, 2018 | 54.16 | 54.27 | 53.47 | 53.65 | 4,007,084 | -0.42(-0.78%) |
Feb 23, 2018 | 54.13 | 54.36 | 53.22 | 54.07 | 3,578,672 | +0.28(+0.53%) |
Feb 22, 2018 | 53.75 | 53.79 | 5,109,896 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.65 | 54.62 | 53.52 | 53.64 | 5,587,960 | +0.02(+0.03%) |
Feb 20, 2018 | 54.59 | 54.94 | 53.28 | 53.62 | 3,997,163 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.79 | 55.21 | 54.06 | 54.50 | 5,164,319 | -0.29(-0.53%) |
Feb 14, 2018 | 52.62 | 55.00 | 52.40 | 54.79 | 5,834,288 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.68 | 53.12 | 4,442,198 | +1.05(+2.02%) |
Feb 12, 2018 | 51.83 | 52.81 | 51.46 | 52.07 | 4,258,913 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.91 | 49.41 | 51.32 | 6,059,924 | +0.84(+1.67%) |
Feb 08, 2018 | 52.53 | 50.46 | 50.48 | 5,358,654 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.86 | 52.20 | 52.32 | 6,300,740 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.05 | 52.81 | 5,741,465 | +0.79(+1.51%) |
Feb 05, 2018 | 53.12 | 54.21 | 50.83 | 52.02 | 7,313,229 | -2.17(-4.01%) |
Feb 02, 2018 | 54.93 | 55.83 | 53.71 | 54.19 | 6,263,519 | -1.03(-1.86%) |
Feb 01, 2018 | 56.09 | 56.64 | 53.96 | 55.22 | 8,577,419 | -0.47(-0.84%) |
Jan 31, 2018 | 55.66 | 55.98 | 54.83 | 55.68 | 7,911,045 | +0.11(+0.20%) |
Jan 30, 2018 | 55.51 | 55.93 | 54.82 | 55.57 | 6,022,926 | -0.82(-1.45%) |
Jan 29, 2018 | 57.49 | 57.67 | 56.25 | 56.39 | 5,166,158 | -1.28(-2.22%) |
Jan 26, 2018 | 57.31 | 57.90 | 57.23 | 57.67 | 4,423,680 | +0.53(+0.93%) |
Jan 25, 2018 | 57.94 | 58.07 | 57.08 | 57.14 | 3,601,340 | -0.41(-0.71%) |
Jan 24, 2018 | 58.98 | 59.11 | 57.31 | 57.55 | 4,809,595 | -1.23(-2.09%) |
Jan 23, 2018 | 58.93 | 59.08 | 58.39 | 58.78 | 3,277,673 | -0.03(-0.05%) |
Jan 22, 2018 | 57.91 | 58.84 | 57.65 | 58.81 | 5,430,480 | +1.02(+1.77%) |
Jan 19, 2018 | 57.61 | 57.90 | 57.15 | 57.79 | 4,844,439 | +0.32(+0.56%) |
Jan 18, 2018 | 57.70 | 58.30 | 57.20 | 57.47 | 4,455,411 | -0.39(-0.68%) |
Jan 17, 2018 | 57.16 | 58.26 | 57.01 | 57.86 | 4,341,108 | +0.96(+1.70%) |
Jan 16, 2018 | 57.56 | 57.74 | 56.76 | 56.90 | 5,457,521 | -0.51(-0.90%) |
Jan 12, 2018 | 57.41 | 57.41 | 57.41 | 0 | +0.94(+1.67%) | |
Jan 11, 2018 | 56.05 | 56.62 | 55.75 | 56.47 | 3,103,116 | +0.59(+1.06%) |
Jan 10, 2018 | 55.97 | 55.88 | 3,382,917 | +0.41(+0.74%) | ||
Jan 09, 2018 | 55.78 | 55.91 | 55.40 | 55.47 | 3,629,712 | -0.31(-0.56%) |
Jan 08, 2018 | 55.52 | 56.01 | 55.48 | 55.78 | 3,996,699 | +0.04(+0.07%) |
Jan 05, 2018 | 55.36 | 55.83 | 55.07 | 55.74 | 4,369,237 | +0.53(+0.96%) |
Jan 04, 2018 | 55.19 | 55.51 | 54.98 | 55.21 | 3,926,508 | +0.06(+0.10%) |
Jan 03, 2018 | 54.23 | 55.44 | 54.19 | 55.15 | 6,025,861 | +1.15(+2.13%) |
Jan 02, 2018 | 53.14 | 54.06 | 53.04 | 54.00 | 3,801,447 | +0.96(+1.82%) |
Dec 29, 2017 | 53.04 | 53.04 | 53.04 | 0 | -0.34(-0.63%) | |
Dec 28, 2017 | 53.40 | 53.51 | 53.18 | 53.38 | 3,886,641 | -0.02(-0.03%) |
Dec 27, 2017 | 53.63 | 53.77 | 53.35 | 53.39 | 2,731,142 | -0.34(-0.63%) |
Dec 26, 2017 | 53.50 | 53.92 | 53.39 | 53.73 | 2,873,488 | +0.39(+0.72%) |
Dec 22, 2017 | 53.62 | 53.74 | 53.23 | 53.35 | 4,291,063 | +0.02(+0.05%) |
Dec 21, 2017 | 52.81 | 53.69 | 52.59 | 53.32 | 7,060,490 | +0.54(+1.02%) |
Dec 20, 2017 | 52.30 | 52.94 | 52.06 | 52.78 | 6,423,335 | +0.73(+1.41%) |
Dec 19, 2017 | 53.08 | 53.15 | 52.00 | 52.05 | 5,433,113 | -1.01(-1.91%) |
Dec 18, 2017 | 52.95 | 53.36 | 52.84 | 53.06 | 4,212,503 | +0.21(+0.40%) |
Dec 15, 2017 | 52.21 | 53.21 | 52.01 | 52.85 | 12,456,999 | +0.88(+1.69%) |
Dec 14, 2017 | 51.58 | 52.28 | 51.50 | 51.98 | 5,350,879 | +0.41(+0.80%) |
Dec 13, 2017 | 51.69 | 51.78 | 51.29 | 51.57 | 3,665,407 | -0.27(-0.53%) |
Dec 12, 2017 | 51.84 | 52.48 | 51.66 | 51.84 | 3,224,265 | +0.02(+0.05%) |
Dec 11, 2017 | 51.82 | 52.32 | 51.71 | 51.82 | 3,444,379 | -0.23(-0.45%) |
Dec 08, 2017 | 52.05 | 52.20 | 51.41 | 52.05 | 3,837,346 | +0.60(+1.17%) |
Dec 07, 2017 | 50.72 | 51.50 | 50.64 | 51.45 | 4,183,151 | +0.43(+0.85%) |
Dec 06, 2017 | 51.71 | 51.82 | 50.86 | 51.01 | 2,928,068 | -0.87(-1.67%) |
Dec 05, 2017 | 50.98 | 52.58 | 50.77 | 51.88 | 5,294,542 | +1.00(+1.96%) |
Dec 04, 2017 | 50.58 | 51.71 | 50.44 | 50.89 | 5,278,045 | +0.37(+0.73%) |