Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.82 | 51.83 | 50.54 | 50.58 | 330,215 | -1.02(-1.98%) |
Feb 27, 2018 | 52.17 | 52.43 | 51.46 | 51.60 | 265,817 | -0.45(-0.86%) |
Feb 26, 2018 | 51.71 | 52.34 | 51.44 | 52.05 | 353,745 | +0.50(+0.96%) |
Feb 23, 2018 | 51.24 | 51.88 | 51.08 | 51.55 | 161,982 | +0.59(+1.16%) |
Feb 22, 2018 | 51.39 | 51.65 | 50.78 | 50.96 | 229,963 | -0.22(-0.44%) |
Feb 21, 2018 | 50.81 | 51.97 | 50.66 | 51.19 | 251,728 | +0.29(+0.57%) |
Feb 20, 2018 | 51.58 | 51.58 | 50.45 | 50.90 | 323,028 | -1.23(-2.35%) |
Feb 16, 2018 | 52.13 | 52.13 | 52.13 | 0 | +0.51(+0.98%) | |
Feb 15, 2018 | 51.92 | 51.97 | 51.40 | 51.62 | 722,829 | +0.04(+0.07%) |
Feb 14, 2018 | 52.45 | 52.81 | 51.51 | 51.58 | 422,464 | -1.30(-2.46%) |
Feb 13, 2018 | 51.62 | 52.97 | 51.25 | 52.88 | 209,567 | +0.86(+1.66%) |
Feb 12, 2018 | 51.39 | 52.54 | 50.62 | 52.02 | 385,888 | +0.57(+1.11%) |
Feb 09, 2018 | 51.77 | 51.95 | 50.45 | 51.45 | 405,699 | +0.24(+0.48%) |
Feb 08, 2018 | 57.60 | 57.60 | 51.18 | 51.21 | 360,827 | -4.39(-7.90%) |
Feb 07, 2018 | 54.25 | 56.00 | 54.25 | 55.60 | 192,598 | +1.11(+2.05%) |
Feb 06, 2018 | 53.88 | 55.61 | 52.91 | 54.49 | 171,172 | -1.04(-1.87%) |
Feb 05, 2018 | 55.83 | 56.12 | 55.05 | 55.53 | 99,259 | -0.71(-1.27%) |
Feb 02, 2018 | 56.81 | 57.68 | 56.12 | 56.24 | 196,428 | -1.00(-1.75%) |
Feb 01, 2018 | 56.34 | 57.94 | 56.18 | 57.24 | 305,489 | +0.37(+0.66%) |
Jan 31, 2018 | 57.18 | 57.65 | 56.80 | 56.87 | 188,990 | -0.07(-0.12%) |
Jan 30, 2018 | 57.04 | 57.43 | 56.65 | 56.93 | 195,066 | -0.65(-1.12%) |
Jan 29, 2018 | 57.88 | 58.40 | 57.56 | 57.58 | 108,530 | -0.66(-1.13%) |
Jan 26, 2018 | 58.79 | 59.20 | 57.85 | 58.23 | 252,382 | -0.42(-0.72%) |
Jan 25, 2018 | 57.91 | 58.75 | 56.99 | 58.65 | 412,391 | +0.81(+1.39%) |
Jan 24, 2018 | 58.69 | 58.87 | 57.75 | 57.85 | 203,442 | -0.58(-0.99%) |
Jan 23, 2018 | 58.33 | 58.91 | 57.75 | 58.43 | 139,196 | +0.11(+0.19%) |
Jan 22, 2018 | 59.06 | 60.70 | 58.32 | 58.32 | 170,905 | -0.60(-1.02%) |
Jan 19, 2018 | 57.30 | 59.89 | 57.21 | 58.92 | 333,446 | +1.87(+3.28%) |
Jan 18, 2018 | 58.58 | 58.58 | 56.72 | 57.04 | 406,983 | +0.71(+1.26%) |
Jan 17, 2018 | 56.20 | 56.46 | 55.27 | 56.33 | 235,933 | +0.23(+0.42%) |
Jan 16, 2018 | 56.67 | 56.76 | 55.61 | 56.10 | 194,656 | -0.59(-1.04%) |
Jan 12, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.05(+0.08%) | |
Jan 11, 2018 | 55.82 | 57.05 | 55.82 | 56.64 | 573,058 | +1.19(+2.15%) |
Jan 10, 2018 | 55.56 | 55.82 | 55.27 | 55.45 | 260,537 | -0.24(-0.44%) |
Jan 09, 2018 | 56.55 | 56.84 | 55.57 | 55.69 | 171,187 | -0.69(-1.23%) |
Jan 08, 2018 | 55.12 | 56.77 | 54.71 | 56.39 | 593,375 | +1.95(+3.58%) |
Jan 05, 2018 | 54.17 | 55.12 | 53.70 | 54.44 | 135,272 | +0.49(+0.90%) |
Jan 04, 2018 | 54.17 | 54.57 | 53.48 | 53.95 | 104,171 | -0.07(-0.12%) |
Jan 03, 2018 | 54.05 | 54.50 | 53.84 | 54.02 | 82,020 | -0.08(-0.16%) |
Jan 02, 2018 | 54.10 | 54.22 | 53.53 | 54.10 | 111,936 | +0.30(+0.56%) |
Dec 29, 2017 | 53.80 | 53.80 | 53.80 | 0 | -0.59(-1.08%) | |
Dec 28, 2017 | 54.35 | 54.44 | 53.59 | 54.39 | 115,622 | -0.03(-0.05%) |
Dec 27, 2017 | 54.09 | 54.66 | 54.03 | 54.42 | 93,066 | +0.47(+0.87%) |
Dec 26, 2017 | 54.06 | 54.52 | 53.76 | 53.95 | 110,168 | -0.08(-0.16%) |
Dec 22, 2017 | 53.53 | 54.08 | 53.03 | 54.04 | 103,776 | +0.54(+1.02%) |
Dec 21, 2017 | 53.73 | 53.76 | 52.92 | 53.49 | 138,453 | -0.05(-0.09%) |
Dec 20, 2017 | 53.88 | 54.12 | 53.45 | 53.54 | 134,021 | -0.02(-0.03%) |
Dec 19, 2017 | 54.14 | 54.35 | 52.11 | 53.56 | 156,408 | -0.41(-0.76%) |
Dec 18, 2017 | 54.13 | 54.13 | 53.55 | 53.97 | 152,980 | +0.30(+0.56%) |
Dec 15, 2017 | 53.23 | 54.18 | 52.75 | 53.67 | 609,913 | +0.48(+0.90%) |
Dec 14, 2017 | 54.17 | 54.49 | 53.08 | 53.19 | 153,756 | -0.94(-1.73%) |
Dec 13, 2017 | 53.96 | 54.82 | 53.12 | 54.13 | 152,183 | +0.30(+0.56%) |
Dec 12, 2017 | 54.16 | 54.41 | 53.81 | 53.83 | 183,955 | -0.31(-0.57%) |
Dec 11, 2017 | 54.15 | 54.78 | 53.65 | 54.14 | 138,139 | -0.07(-0.12%) |
Dec 08, 2017 | 54.84 | 54.97 | 54.14 | 54.20 | 146,919 | -0.42(-0.77%) |
Dec 07, 2017 | 53.86 | 54.80 | 53.58 | 54.63 | 244,709 | +0.77(+1.43%) |
Dec 06, 2017 | 53.47 | 54.10 | 53.17 | 53.86 | 128,451 | +0.32(+0.59%) |
Dec 05, 2017 | 54.12 | 54.12 | 53.44 | 53.54 | 104,679 | -0.53(-0.99%) |
Dec 04, 2017 | 53.85 | 55.08 | 48.76 | 54.07 | 261,169 | +0.76(+1.42%) |