Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.36 | 57.72 | 56.46 | 56.74 | 1,183,360 | -0.56(-0.98%) |
Feb 27, 2018 | 58.14 | 58.19 | 57.13 | 57.30 | 331,761 | -1.02(-1.75%) |
Feb 26, 2018 | 58.06 | 58.73 | 57.86 | 58.32 | 431,919 | +0.45(+0.78%) |
Feb 23, 2018 | 57.57 | 58.12 | 56.75 | 57.87 | 411,729 | +0.66(+1.15%) |
Feb 22, 2018 | 57.75 | 58.51 | 57.01 | 57.22 | 583,439 | -0.24(-0.42%) |
Feb 21, 2018 | 57.19 | 58.52 | 57.02 | 57.46 | 965,783 | +0.24(+0.42%) |
Feb 20, 2018 | 55.32 | 57.26 | 55.20 | 57.22 | 877,410 | +1.84(+3.32%) |
Feb 16, 2018 | 55.38 | 55.38 | 55.38 | 0 | -2.97(-5.08%) | |
Feb 15, 2018 | 56.59 | 58.43 | 56.13 | 58.35 | 828,805 | +2.07(+3.68%) |
Feb 14, 2018 | 54.67 | 56.55 | 54.62 | 56.28 | 319,026 | +1.43(+2.60%) |
Feb 13, 2018 | 54.41 | 55.16 | 54.29 | 54.85 | 248,710 | +0.13(+0.23%) |
Feb 12, 2018 | 54.66 | 55.32 | 54.53 | 54.72 | 298,783 | +0.52(+0.96%) |
Feb 09, 2018 | 53.79 | 54.43 | 52.07 | 54.20 | 554,617 | +0.75(+1.41%) |
Feb 08, 2018 | 55.20 | 55.48 | 53.43 | 53.45 | 442,613 | -1.55(-2.81%) |
Feb 07, 2018 | 54.52 | 55.79 | 54.27 | 54.99 | 309,008 | +0.18(+0.34%) |
Feb 06, 2018 | 53.06 | 55.20 | 52.61 | 54.81 | 534,418 | +0.30(+0.54%) |
Feb 05, 2018 | 55.55 | 56.30 | 53.90 | 54.51 | 315,234 | -1.60(-2.84%) |
Feb 02, 2018 | 57.26 | 57.38 | 56.05 | 56.11 | 341,236 | -1.33(-2.32%) |
Feb 01, 2018 | 57.81 | 57.98 | 57.18 | 57.44 | 415,895 | -0.16(-0.28%) |
Jan 31, 2018 | 58.87 | 58.87 | 57.55 | 57.60 | 780,949 | -0.99(-1.68%) |
Jan 30, 2018 | 58.63 | 58.67 | 58.35 | 58.59 | 302,449 | -0.48(-0.81%) |
Jan 29, 2018 | 58.84 | 59.69 | 58.84 | 59.07 | 357,252 | +0.19(+0.33%) |
Jan 26, 2018 | 58.35 | 59.04 | 57.58 | 58.88 | 286,207 | +0.79(+1.35%) |
Jan 25, 2018 | 58.85 | 58.86 | 57.74 | 58.09 | 320,455 | -0.67(-1.15%) |
Jan 24, 2018 | 57.99 | 58.92 | 57.73 | 58.76 | 469,770 | +0.99(+1.71%) |
Jan 23, 2018 | 56.98 | 57.92 | 56.70 | 57.78 | 460,523 | +0.98(+1.72%) |
Jan 22, 2018 | 55.91 | 56.93 | 55.70 | 56.80 | 440,512 | +0.68(+1.21%) |
Jan 19, 2018 | 55.00 | 56.21 | 55.00 | 56.12 | 440,081 | +1.35(+2.46%) |
Jan 18, 2018 | 54.92 | 55.46 | 54.45 | 54.77 | 380,796 | -0.34(-0.63%) |
Jan 17, 2018 | 54.72 | 55.66 | 54.71 | 55.11 | 381,716 | +0.31(+0.57%) |
Jan 16, 2018 | 54.85 | 55.77 | 54.47 | 54.80 | 524,244 | -0.26(-0.47%) |
Jan 12, 2018 | 55.06 | 55.06 | 55.06 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 54.27 | 54.66 | 53.80 | 54.49 | 379,922 | +0.51(+0.94%) |
Jan 10, 2018 | 54.83 | 54.86 | 53.98 | 53.98 | 332,383 | -1.18(-2.14%) |
Jan 09, 2018 | 54.76 | 55.29 | 54.21 | 55.16 | 255,658 | +0.31(+0.57%) |
Jan 08, 2018 | 55.05 | 55.11 | 54.52 | 54.85 | 394,630 | -0.30(-0.55%) |
Jan 05, 2018 | 55.06 | 55.20 | 54.34 | 55.16 | 259,452 | +0.30(+0.56%) |
Jan 04, 2018 | 54.85 | 55.14 | 54.67 | 54.85 | 521,117 | +0.29(+0.53%) |
Jan 03, 2018 | 55.05 | 55.52 | 54.52 | 54.56 | 403,322 | -0.41(-0.74%) |
Jan 02, 2018 | 55.28 | 55.42 | 54.71 | 54.97 | 558,605 | +0.26(+0.48%) |
Dec 29, 2017 | 54.71 | 54.71 | 54.71 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.73 | 55.84 | 54.65 | 54.74 | 322,607 | -0.99(-1.78%) |
Dec 27, 2017 | 56.11 | 56.25 | 55.63 | 55.73 | 207,907 | -0.34(-0.60%) |
Dec 26, 2017 | 56.11 | 56.26 | 55.88 | 56.07 | 228,011 | -0.03(-0.06%) |
Dec 22, 2017 | 54.79 | 56.34 | 54.72 | 56.10 | 662,161 | +1.68(+3.09%) |
Dec 21, 2017 | 54.76 | 54.97 | 54.20 | 54.42 | 230,895 | -0.31(-0.57%) |
Dec 20, 2017 | 54.55 | 54.87 | 53.86 | 54.73 | 403,675 | +0.39(+0.72%) |
Dec 19, 2017 | 54.78 | 55.08 | 54.31 | 54.34 | 363,811 | -0.51(-0.92%) |
Dec 18, 2017 | 54.31 | 55.00 | 54.06 | 54.84 | 366,024 | +0.77(+1.42%) |
Dec 15, 2017 | 53.46 | 54.55 | 53.46 | 54.07 | 864,878 | +0.82(+1.54%) |
Dec 14, 2017 | 54.02 | 54.07 | 53.20 | 53.25 | 425,107 | -0.68(-1.26%) |
Dec 13, 2017 | 53.94 | 54.65 | 53.80 | 53.94 | 470,791 | +0.00(+0.00%) |
Dec 12, 2017 | 53.83 | 54.43 | 53.83 | 53.94 | 313,658 | +0.02(+0.04%) |
Dec 11, 2017 | 54.06 | 54.06 | 53.58 | 53.91 | 535,187 | -0.25(-0.46%) |
Dec 08, 2017 | 52.91 | 54.35 | 52.63 | 54.16 | 536,545 | +1.60(+3.04%) |
Dec 07, 2017 | 53.15 | 53.22 | 52.48 | 52.57 | 638,298 | -0.66(-1.24%) |
Dec 06, 2017 | 53.27 | 53.42 | 53.10 | 53.22 | 219,857 | -0.16(-0.30%) |
Dec 05, 2017 | 53.25 | 53.55 | 52.79 | 53.38 | 469,524 | +0.01(+0.01%) |
Dec 04, 2017 | 53.45 | 53.76 | 53.23 | 53.38 | 596,626 | +0.18(+0.35%) |