Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.51 | 54.92 | 54.07 | 54.21 | 9,266,343 | -0.20(-0.36%) |
Feb 27, 2018 | 54.58 | 55.02 | 54.26 | 54.40 | 7,509,994 | +0.02(+0.03%) |
Feb 26, 2018 | 53.78 | 54.44 | 53.67 | 54.39 | 5,970,216 | +0.74(+1.37%) |
Feb 23, 2018 | 53.21 | 53.68 | 52.99 | 53.65 | 5,776,834 | +0.65(+1.22%) |
Feb 22, 2018 | 52.83 | 53.00 | 6,025,586 | +0.00(+0.00%) | ||
Feb 21, 2018 | 53.07 | 53.90 | 52.85 | 53.00 | 5,328,366 | -0.12(-0.22%) |
Feb 20, 2018 | 53.62 | 53.79 | 52.87 | 53.12 | 9,090,965 | -0.94(-1.75%) |
Feb 16, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.60(+1.13%) | |
Feb 15, 2018 | 52.76 | 53.47 | 52.52 | 53.46 | 4,269,032 | +1.10(+2.09%) |
Feb 14, 2018 | 51.50 | 52.47 | 51.35 | 52.36 | 4,150,193 | +0.58(+1.11%) |
Feb 13, 2018 | 51.34 | 51.93 | 51.04 | 51.79 | 6,130,579 | +0.21(+0.40%) |
Feb 12, 2018 | 51.84 | 52.09 | 51.11 | 51.58 | 9,162,078 | +0.22(+0.42%) |
Feb 09, 2018 | 50.88 | 51.83 | 49.94 | 51.37 | 8,935,355 | +0.81(+1.60%) |
Feb 08, 2018 | 52.80 | 52.86 | 50.51 | 50.56 | 7,497,883 | -2.16(-4.09%) |
Feb 07, 2018 | 52.65 | 53.77 | 52.56 | 52.71 | 7,640,142 | -0.17(-0.32%) |
Feb 06, 2018 | 52.04 | 53.25 | 51.63 | 52.89 | 16,734,133 | -0.39(-0.73%) |
Feb 05, 2018 | 55.35 | 55.59 | 52.61 | 53.28 | 12,606,961 | -2.15(-3.88%) |
Feb 02, 2018 | 55.89 | 56.08 | 55.38 | 55.43 | 13,741,388 | -0.44(-0.79%) |
Feb 01, 2018 | 55.48 | 56.19 | 55.40 | 55.87 | 8,486,177 | +0.02(+0.03%) |
Jan 31, 2018 | 56.30 | 56.39 | 55.57 | 55.85 | 8,676,952 | -0.25(-0.45%) |
Jan 30, 2018 | 56.10 | 56.71 | 55.99 | 56.10 | 7,231,710 | -0.78(-1.37%) |
Jan 29, 2018 | 56.69 | 57.02 | 56.47 | 56.88 | 9,587,075 | -0.10(-0.17%) |
Jan 26, 2018 | 56.74 | 57.00 | 56.31 | 56.98 | 11,399,974 | +0.18(+0.32%) |
Jan 25, 2018 | 56.77 | 58.04 | 55.99 | 56.80 | 16,985,830 | +1.35(+2.43%) |
Jan 24, 2018 | 54.81 | 57.65 | 54.57 | 55.45 | 13,113,678 | +2.24(+4.20%) |
Jan 23, 2018 | 53.48 | 53.52 | 52.99 | 53.22 | 9,036,833 | -0.31(-0.57%) |
Jan 22, 2018 | 52.90 | 53.52 | 52.52 | 53.52 | 7,613,736 | +0.23(+0.44%) |
Jan 19, 2018 | 53.22 | 53.62 | 52.98 | 53.29 | 8,194,841 | +0.22(+0.41%) |
Jan 18, 2018 | 52.81 | 53.25 | 52.59 | 53.07 | 6,297,855 | +0.07(+0.14%) |
Jan 17, 2018 | 52.80 | 53.10 | 52.67 | 53.00 | 5,606,614 | +0.49(+0.94%) |
Jan 16, 2018 | 52.91 | 53.14 | 52.32 | 52.51 | 5,794,112 | -0.36(-0.68%) |
Jan 12, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.70 | 52.98 | 52.37 | 52.97 | 4,719,761 | +0.36(+0.68%) |
Jan 10, 2018 | 52.68 | 52.61 | 4,854,343 | -0.08(-0.15%) | ||
Jan 09, 2018 | 52.85 | 52.85 | 52.20 | 52.69 | 8,351,076 | +0.09(+0.17%) |
Jan 08, 2018 | 52.62 | 52.74 | 52.33 | 52.60 | 6,052,218 | -0.15(-0.29%) |
Jan 05, 2018 | 52.79 | 52.84 | 52.43 | 52.75 | 6,527,439 | +0.15(+0.29%) |
Jan 04, 2018 | 53.21 | 53.30 | 52.54 | 52.60 | 6,977,946 | -0.09(-0.17%) |
Jan 03, 2018 | 52.75 | 52.77 | 52.14 | 52.69 | 6,356,845 | +0.12(+0.22%) |
Jan 02, 2018 | 52.04 | 52.94 | 51.70 | 52.57 | 11,309,568 | +1.54(+3.01%) |
Dec 29, 2017 | 51.03 | 51.03 | 51.03 | 0 | -0.35(-0.68%) | |
Dec 28, 2017 | 51.36 | 51.59 | 51.30 | 51.38 | 3,788,415 | -0.01(-0.02%) |
Dec 27, 2017 | 51.05 | 51.51 | 51.02 | 51.39 | 5,864,262 | +0.42(+0.82%) |
Dec 26, 2017 | 51.19 | 50.88 | 50.97 | 3,565,033 | +0.06(+0.12%) | |
Dec 22, 2017 | 50.92 | 51.26 | 50.76 | 50.91 | 6,093,973 | +0.00(+0.00%) |
Dec 21, 2017 | 51.10 | 51.21 | 50.74 | 50.91 | 6,882,776 | -0.08(-0.16%) |
Dec 20, 2017 | 50.74 | 51.23 | 50.43 | 50.99 | 13,361,811 | +0.20(+0.39%) |
Dec 19, 2017 | 50.53 | 50.92 | 50.48 | 50.79 | 7,789,345 | +0.36(+0.71%) |
Dec 18, 2017 | 49.65 | 50.54 | 49.56 | 50.43 | 6,770,026 | +0.80(+1.62%) |
Dec 15, 2017 | 49.21 | 49.68 | 49.04 | 49.63 | 16,389,184 | +0.69(+1.41%) |
Dec 14, 2017 | 49.23 | 49.38 | 48.85 | 48.94 | 6,637,283 | -0.30(-0.60%) |
Dec 13, 2017 | 49.78 | 49.86 | 49.00 | 49.24 | 10,734,154 | -0.57(-1.15%) |
Dec 12, 2017 | 49.81 | 49.96 | 49.32 | 49.81 | 11,027,215 | +0.68(+1.38%) |
Dec 11, 2017 | 48.98 | 49.29 | 48.72 | 49.13 | 4,778,483 | +0.27(+0.55%) |
Dec 08, 2017 | 48.88 | 49.05 | 48.58 | 48.86 | 5,707,668 | -0.04(-0.09%) |
Dec 07, 2017 | 48.97 | 49.13 | 48.60 | 48.90 | 4,945,042 | +0.03(+0.05%) |
Dec 06, 2017 | 49.08 | 49.28 | 48.57 | 48.88 | 8,568,219 | -0.12(-0.24%) |
Dec 05, 2017 | 48.86 | 49.47 | 48.59 | 48.99 | 4,832,246 | +0.07(+0.15%) |
Dec 04, 2017 | 50.20 | 50.26 | 48.90 | 48.92 | 5,131,718 | -1.14(-2.27%) |