Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.64 | 54.75 | 53.87 | 53.98 | 484,826 | -0.33(-0.61%) |
Feb 27, 2018 | 55.49 | 55.76 | 54.28 | 54.32 | 759,050 | -1.68(-3.00%) |
Feb 26, 2018 | 56.73 | 56.84 | 55.80 | 55.99 | 816,824 | -0.63(-1.11%) |
Feb 23, 2018 | 55.72 | 56.63 | 55.49 | 56.62 | 531,301 | +1.58(+2.86%) |
Feb 22, 2018 | 54.82 | 55.05 | 665,295 | -0.50(-0.90%) | ||
Feb 21, 2018 | 55.82 | 56.59 | 55.35 | 55.55 | 802,753 | +0.37(+0.66%) |
Feb 20, 2018 | 54.56 | 55.52 | 54.37 | 55.19 | 1,801,447 | +0.50(+0.92%) |
Feb 16, 2018 | 54.68 | 54.68 | 54.68 | 0 | -0.67(-1.22%) | |
Feb 15, 2018 | 55.47 | 55.85 | 54.74 | 55.36 | 969,701 | +0.64(+1.17%) |
Feb 14, 2018 | 52.46 | 54.73 | 52.44 | 54.72 | 1,564,168 | +2.38(+4.54%) |
Feb 13, 2018 | 51.35 | 52.55 | 51.17 | 52.34 | 946,309 | +1.27(+2.48%) |
Feb 12, 2018 | 50.52 | 51.20 | 50.03 | 51.07 | 1,203,090 | +1.24(+2.49%) |
Feb 09, 2018 | 49.32 | 50.07 | 47.70 | 49.83 | 1,192,645 | +1.02(+2.09%) |
Feb 08, 2018 | 51.32 | 51.66 | 48.75 | 48.81 | 1,018,743 | -2.25(-4.40%) |
Feb 07, 2018 | 51.57 | 52.17 | 51.04 | 51.06 | 704,558 | -1.16(-2.22%) |
Feb 06, 2018 | 50.12 | 52.34 | 49.46 | 52.21 | 1,171,779 | +0.28(+0.54%) |
Feb 05, 2018 | 52.53 | 53.99 | 51.56 | 51.93 | 1,447,679 | -1.30(-2.45%) |
Feb 02, 2018 | 54.80 | 54.85 | 53.20 | 53.24 | 887,337 | -1.75(-3.17%) |
Feb 01, 2018 | 55.13 | 56.10 | 54.76 | 54.98 | 862,755 | -1.26(-2.24%) |
Jan 31, 2018 | 56.63 | 56.80 | 55.95 | 56.24 | 647,664 | +0.60(+1.07%) |
Jan 30, 2018 | 56.03 | 56.03 | 55.45 | 55.65 | 1,005,588 | -1.48(-2.59%) |
Jan 29, 2018 | 57.85 | 57.89 | 57.13 | 57.13 | 733,287 | -1.06(-1.83%) |
Jan 26, 2018 | 57.42 | 58.23 | 57.39 | 58.19 | 1,220,421 | +1.28(+2.24%) |
Jan 25, 2018 | 56.41 | 57.05 | 56.07 | 56.91 | 967,321 | +0.59(+1.04%) |
Jan 24, 2018 | 56.39 | 57.01 | 55.69 | 56.33 | 1,469,125 | +0.17(+0.30%) |
Jan 23, 2018 | 55.69 | 56.17 | 55.40 | 56.16 | 531,842 | +0.54(+0.96%) |
Jan 22, 2018 | 55.44 | 55.72 | 55.06 | 55.62 | 639,019 | +0.18(+0.32%) |
Jan 19, 2018 | 55.53 | 55.70 | 55.18 | 55.44 | 376,608 | +0.32(+0.59%) |
Jan 18, 2018 | 55.30 | 55.35 | 54.79 | 55.12 | 903,716 | -0.07(-0.12%) |
Jan 17, 2018 | 54.71 | 55.37 | 54.39 | 55.19 | 651,845 | +0.91(+1.68%) |
Jan 16, 2018 | 55.11 | 55.68 | 54.06 | 54.27 | 800,812 | -0.29(-0.53%) |
Jan 12, 2018 | 54.56 | 54.56 | 54.56 | 0 | +0.37(+0.68%) | |
Jan 11, 2018 | 54.06 | 54.21 | 53.88 | 54.20 | 379,794 | +0.26(+0.49%) |
Jan 10, 2018 | 54.16 | 54.22 | 53.58 | 53.93 | 490,334 | -0.76(-1.39%) |
Jan 09, 2018 | 54.95 | 55.09 | 54.22 | 54.69 | 600,348 | +0.07(+0.12%) |
Jan 08, 2018 | 54.02 | 54.71 | 53.99 | 54.62 | 1,110,860 | +0.65(+1.20%) |
Jan 05, 2018 | 53.31 | 53.98 | 53.29 | 53.98 | 622,833 | +0.95(+1.78%) |
Jan 04, 2018 | 53.01 | 53.31 | 52.72 | 53.03 | 738,840 | +0.50(+0.96%) |
Jan 03, 2018 | 52.66 | 52.73 | 52.26 | 52.53 | 709,833 | +0.32(+0.60%) |
Jan 02, 2018 | 50.48 | 52.26 | 50.48 | 52.21 | 915,841 | +2.31(+4.62%) |
Dec 29, 2017 | 49.91 | 49.91 | 49.91 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 50.33 | 50.39 | 49.83 | 49.87 | 151,593 | -0.18(-0.36%) |
Dec 27, 2017 | 49.85 | 50.24 | 49.64 | 50.05 | 327,046 | +0.25(+0.50%) |
Dec 26, 2017 | 50.04 | 50.14 | 49.47 | 49.80 | 186,155 | -0.32(-0.65%) |
Dec 22, 2017 | 50.31 | 50.37 | 49.92 | 50.13 | 194,762 | -0.09(-0.19%) |
Dec 21, 2017 | 49.84 | 50.45 | 49.74 | 50.22 | 490,112 | +0.75(+1.51%) |
Dec 20, 2017 | 49.80 | 49.88 | 49.07 | 49.47 | 208,036 | -0.26(-0.53%) |
Dec 19, 2017 | 50.04 | 50.24 | 49.62 | 49.74 | 657,715 | +0.07(+0.15%) |
Dec 18, 2017 | 49.22 | 49.72 | 49.06 | 49.66 | 1,034,168 | +1.74(+3.64%) |
Dec 15, 2017 | 47.72 | 47.95 | 47.26 | 47.92 | 3,444,997 | +0.41(+0.87%) |
Dec 14, 2017 | 47.95 | 48.08 | 47.44 | 47.51 | 519,372 | -0.61(-1.28%) |
Dec 13, 2017 | 47.35 | 48.23 | 47.32 | 48.12 | 875,303 | +1.19(+2.53%) |
Dec 12, 2017 | 47.53 | 47.60 | 46.73 | 46.93 | 1,515,162 | -1.09(-2.28%) |
Dec 11, 2017 | 47.47 | 48.04 | 47.39 | 48.03 | 682,468 | +1.05(+2.24%) |
Dec 08, 2017 | 47.57 | 47.95 | 46.93 | 46.98 | 1,708,342 | +0.35(+0.76%) |
Dec 07, 2017 | 46.28 | 46.88 | 46.11 | 46.62 | 412,017 | +0.48(+1.04%) |
Dec 06, 2017 | 45.45 | 46.26 | 45.45 | 46.14 | 496,517 | -0.04(-0.09%) |
Dec 05, 2017 | 45.96 | 46.56 | 45.46 | 46.19 | 896,478 | -0.13(-0.27%) |
Dec 04, 2017 | 47.59 | 47.62 | 45.91 | 46.31 | 818,257 | -0.53(-1.13%) |