Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.93 | 55.13 | 54.10 | 54.10 | 423,426 | -0.57(-1.05%) |
Feb 27, 2018 | 55.33 | 55.58 | 54.65 | 54.67 | 636,014 | -0.64(-1.15%) |
Feb 26, 2018 | 54.93 | 55.30 | 54.67 | 55.30 | 634,042 | +0.65(+1.20%) |
Feb 23, 2018 | 54.07 | 54.65 | 54.03 | 54.65 | 300,773 | +0.82(+1.51%) |
Feb 22, 2018 | 54.20 | 54.50 | 53.71 | 53.84 | 530,214 | -0.26(-0.48%) |
Feb 21, 2018 | 54.32 | 54.95 | 54.08 | 54.10 | 906,447 | -0.21(-0.39%) |
Feb 20, 2018 | 54.44 | 54.84 | 54.14 | 54.31 | 855,787 | -0.25(-0.46%) |
Feb 16, 2018 | 54.56 | 54.56 | 54.56 | 0 | +0.07(+0.13%) | |
Feb 15, 2018 | 54.43 | 54.52 | 53.92 | 54.49 | 929,643 | +0.39(+0.72%) |
Feb 14, 2018 | 53.04 | 54.13 | 52.91 | 54.10 | 1,557,231 | +0.96(+1.81%) |
Feb 13, 2018 | 52.67 | 53.24 | 52.55 | 53.13 | 327,303 | +0.24(+0.46%) |
Feb 12, 2018 | 52.60 | 53.24 | 52.18 | 52.89 | 1,240,482 | +0.63(+1.20%) |
Feb 09, 2018 | 51.95 | 52.64 | 50.59 | 52.26 | 1,261,347 | +1.01(+1.97%) |
Feb 08, 2018 | 53.55 | 53.55 | 51.26 | 51.26 | 2,952,908 | -2.19(-4.11%) |
Feb 07, 2018 | 53.36 | 54.18 | 53.23 | 53.45 | 592,902 | -0.02(-0.03%) |
Feb 06, 2018 | 51.68 | 53.59 | 51.45 | 53.47 | 1,176,660 | +0.09(+0.16%) |
Feb 05, 2018 | 54.28 | 54.89 | 52.27 | 53.38 | 1,114,318 | -1.70(-3.09%) |
Feb 02, 2018 | 55.91 | 56.05 | 55.04 | 55.09 | 2,293,501 | -1.11(-1.97%) |
Feb 01, 2018 | 55.82 | 56.13 | 55.81 | 56.19 | 408,388 | +0.33(+0.59%) |
Jan 31, 2018 | 55.76 | 56.05 | 55.66 | 55.86 | 1,196,402 | +0.19(+0.35%) |
Jan 30, 2018 | 55.91 | 55.99 | 55.66 | 55.67 | 599,051 | -0.57(-1.01%) |
Jan 29, 2018 | 56.59 | 56.68 | 56.20 | 56.24 | 451,183 | -0.33(-0.59%) |
Jan 26, 2018 | 56.38 | 56.59 | 56.16 | 56.57 | 242,904 | +0.31(+0.55%) |
Jan 25, 2018 | 56.53 | 56.53 | 56.09 | 56.26 | 456,061 | -0.09(-0.15%) |
Jan 24, 2018 | 56.38 | 56.51 | 55.99 | 56.35 | 475,778 | +0.21(+0.37%) |
Jan 23, 2018 | 55.96 | 56.19 | 55.76 | 56.14 | 733,543 | +0.16(+0.28%) |
Jan 22, 2018 | 55.52 | 55.99 | 55.52 | 55.99 | 991,960 | +0.47(+0.86%) |
Jan 19, 2018 | 55.29 | 55.52 | 55.21 | 55.51 | 308,161 | +0.36(+0.66%) |
Jan 18, 2018 | 55.38 | 55.38 | 55.07 | 55.15 | 231,885 | -0.15(-0.27%) |
Jan 17, 2018 | 55.03 | 55.37 | 54.70 | 55.30 | 906,320 | +0.43(+0.78%) |
Jan 16, 2018 | 55.39 | 55.49 | 54.69 | 54.87 | 874,265 | -0.10(-0.18%) |
Jan 12, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.31(+0.57%) | |
Jan 11, 2018 | 54.68 | 54.68 | 54.44 | 54.66 | 1,856,683 | +0.23(+0.42%) |
Jan 10, 2018 | 54.21 | 54.63 | 54.17 | 54.43 | 867,877 | +0.16(+0.30%) |
Jan 09, 2018 | 54.28 | 54.49 | 54.19 | 54.27 | 783,206 | +0.19(+0.35%) |
Jan 08, 2018 | 54.05 | 54.14 | 53.88 | 54.08 | 268,734 | +0.05(+0.09%) |
Jan 05, 2018 | 54.05 | 54.08 | 53.77 | 54.03 | 653,478 | +0.22(+0.40%) |
Jan 04, 2018 | 53.77 | 54.21 | 53.73 | 53.81 | 454,378 | +0.26(+0.48%) |
Jan 03, 2018 | 53.37 | 53.63 | 53.37 | 53.55 | 667,091 | +0.18(+0.34%) |
Jan 02, 2018 | 53.73 | 53.74 | 53.20 | 53.37 | 559,816 | -0.12(-0.22%) |
Dec 29, 2017 | 53.49 | 53.49 | 53.49 | 0 | -0.21(-0.40%) | |
Dec 28, 2017 | 53.63 | 53.72 | 53.50 | 53.71 | 211,317 | +0.24(+0.44%) |
Dec 27, 2017 | 53.44 | 53.51 | 53.34 | 53.47 | 250,325 | +0.07(+0.13%) |
Dec 26, 2017 | 53.52 | 53.62 | 53.28 | 53.40 | 242,678 | -0.09(-0.17%) |
Dec 22, 2017 | 53.61 | 53.71 | 53.25 | 53.49 | 506,382 | -0.01(-0.02%) |
Dec 21, 2017 | 53.46 | 53.63 | 53.41 | 53.50 | 331,585 | +0.27(+0.51%) |
Dec 20, 2017 | 53.79 | 53.79 | 53.19 | 53.22 | 278,136 | -0.20(-0.38%) |
Dec 19, 2017 | 54.06 | 54.12 | 53.41 | 53.42 | 366,118 | -0.38(-0.71%) |
Dec 18, 2017 | 53.84 | 54.01 | 53.71 | 53.81 | 411,124 | +0.39(+0.73%) |
Dec 15, 2017 | 53.25 | 53.64 | 53.14 | 53.41 | 1,643,196 | +0.50(+0.94%) |
Dec 14, 2017 | 53.39 | 53.43 | 52.91 | 52.91 | 555,474 | -0.28(-0.52%) |
Dec 13, 2017 | 53.71 | 53.82 | 53.18 | 53.19 | 668,096 | -0.49(-0.92%) |
Dec 12, 2017 | 53.43 | 53.85 | 53.30 | 53.69 | 308,824 | +0.44(+0.82%) |
Dec 11, 2017 | 53.41 | 53.41 | 53.14 | 53.25 | 297,418 | -0.06(-0.11%) |
Dec 08, 2017 | 53.26 | 53.31 | 52.99 | 53.31 | 376,572 | +0.28(+0.52%) |
Dec 07, 2017 | 52.73 | 53.17 | 52.68 | 53.03 | 298,080 | +0.19(+0.36%) |
Dec 06, 2017 | 52.84 | 53.02 | 52.73 | 52.84 | 308,427 | -0.07(-0.13%) |
Dec 05, 2017 | 53.31 | 53.40 | 52.86 | 52.91 | 1,121,877 | -0.28(-0.53%) |
Dec 04, 2017 | 53.58 | 53.63 | 53.19 | 53.19 | 1,337,729 | +0.36(+0.68%) |