Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.81 | 56.05 | 54.34 | 54.36 | 12,248,947 | -1.05(-1.90%) |
Feb 27, 2018 | 55.73 | 57.18 | 55.37 | 55.41 | 10,549,031 | +0.15(+0.27%) |
Feb 26, 2018 | 55.61 | 55.71 | 54.90 | 55.26 | 7,975,781 | +0.19(+0.35%) |
Feb 23, 2018 | 54.08 | 55.23 | 53.89 | 55.07 | 9,240,310 | +1.28(+2.37%) |
Feb 22, 2018 | 53.58 | 53.79 | 10,126,596 | +0.46(+0.87%) | ||
Feb 21, 2018 | 54.12 | 54.73 | 53.31 | 53.33 | 9,474,042 | -1.00(-1.84%) |
Feb 20, 2018 | 55.24 | 55.62 | 54.04 | 54.33 | 8,260,629 | -0.55(-1.01%) |
Feb 16, 2018 | 54.89 | 54.89 | 54.89 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 54.86 | 54.86 | 53.74 | 54.83 | 10,593,458 | +0.28(+0.52%) |
Feb 14, 2018 | 54.11 | 54.88 | 53.47 | 54.55 | 15,722,605 | -0.04(-0.08%) |
Feb 13, 2018 | 55.18 | 55.37 | 54.56 | 54.59 | 9,611,588 | -0.76(-1.38%) |
Feb 12, 2018 | 54.96 | 56.05 | 54.88 | 55.35 | 13,736,720 | +1.37(+2.53%) |
Feb 09, 2018 | 56.46 | 56.46 | 52.48 | 53.98 | 23,819,962 | -1.83(-3.28%) |
Feb 08, 2018 | 57.80 | 57.89 | 55.77 | 55.81 | 14,575,653 | -1.95(-3.37%) |
Feb 07, 2018 | 58.92 | 59.33 | 57.65 | 57.76 | 8,860,047 | -1.07(-1.82%) |
Feb 06, 2018 | 57.56 | 60.09 | 57.33 | 58.83 | 14,955,469 | -0.10(-0.17%) |
Feb 05, 2018 | 59.91 | 61.17 | 58.05 | 58.93 | 13,663,794 | -1.67(-2.75%) |
Feb 02, 2018 | 61.58 | 61.88 | 60.33 | 60.60 | 11,025,409 | -1.50(-2.41%) |
Feb 01, 2018 | 60.68 | 62.14 | 60.68 | 62.09 | 10,544,674 | +1.59(+2.62%) |
Jan 31, 2018 | 61.58 | 61.63 | 60.12 | 60.51 | 12,401,691 | -0.79(-1.29%) |
Jan 30, 2018 | 62.00 | 62.30 | 60.80 | 61.30 | 13,826,101 | -1.51(-2.41%) |
Jan 29, 2018 | 63.39 | 63.65 | 62.58 | 62.81 | 9,576,970 | -1.01(-1.58%) |
Jan 26, 2018 | 63.89 | 64.29 | 63.64 | 63.82 | 7,363,580 | +0.23(+0.36%) |
Jan 25, 2018 | 64.95 | 65.04 | 63.51 | 63.59 | 8,683,622 | -0.70(-1.09%) |
Jan 24, 2018 | 64.93 | 65.17 | 63.87 | 64.29 | 12,608,789 | -0.85(-1.30%) |
Jan 23, 2018 | 65.64 | 66.05 | 64.62 | 65.14 | 11,347,797 | -0.48(-0.73%) |
Jan 22, 2018 | 63.35 | 65.69 | 63.19 | 65.61 | 16,040,508 | +2.77(+4.41%) |
Jan 19, 2018 | 61.68 | 63.47 | 61.06 | 62.84 | 16,282,660 | +0.04(+0.07%) |
Jan 18, 2018 | 62.97 | 63.71 | 62.24 | 62.80 | 12,874,160 | -0.69(-1.09%) |
Jan 17, 2018 | 63.32 | 63.97 | 62.83 | 63.49 | 9,737,040 | +0.03(+0.05%) |
Jan 16, 2018 | 63.94 | 64.14 | 63.28 | 63.46 | 14,334,858 | -0.66(-1.03%) |
Jan 12, 2018 | 64.12 | 64.12 | 64.12 | 0 | +0.76(+1.19%) | |
Jan 11, 2018 | 62.23 | 63.50 | 62.02 | 63.36 | 12,459,937 | +1.19(+1.92%) |
Jan 10, 2018 | 62.55 | 61.59 | 62.17 | 12,181,396 | +0.58(+0.93%) | |
Jan 09, 2018 | 61.49 | 61.92 | 61.31 | 61.59 | 11,324,099 | +0.08(+0.13%) |
Jan 08, 2018 | 60.32 | 61.61 | 59.79 | 61.51 | 11,889,930 | +0.99(+1.63%) |
Jan 05, 2018 | 59.99 | 60.59 | 59.41 | 60.52 | 10,400,483 | +0.41(+0.68%) |
Jan 04, 2018 | 59.01 | 60.19 | 58.60 | 60.11 | 14,898,604 | +1.46(+2.48%) |
Jan 03, 2018 | 57.54 | 58.91 | 56.84 | 58.66 | 11,587,648 | +1.49(+2.60%) |
Jan 02, 2018 | 55.98 | 57.43 | 55.62 | 57.17 | 10,552,127 | +1.75(+3.16%) |
Dec 29, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 55.88 | 56.10 | 55.33 | 55.47 | 5,334,534 | -0.38(-0.68%) |
Dec 27, 2017 | 55.72 | 56.25 | 55.60 | 55.85 | 8,641,104 | +0.25(+0.46%) |
Dec 26, 2017 | 55.51 | 55.98 | 55.44 | 55.60 | 6,113,926 | +0.14(+0.25%) |
Dec 22, 2017 | 55.64 | 56.19 | 55.23 | 55.46 | 8,142,555 | -0.35(-0.62%) |
Dec 21, 2017 | 53.85 | 56.18 | 53.66 | 55.80 | 19,384,060 | +2.12(+3.95%) |
Dec 20, 2017 | 52.99 | 53.88 | 52.84 | 53.68 | 11,221,127 | +0.73(+1.38%) |
Dec 19, 2017 | 52.46 | 53.44 | 52.28 | 52.95 | 10,880,926 | +0.65(+1.24%) |
Dec 18, 2017 | 51.22 | 52.66 | 51.19 | 52.30 | 13,027,007 | +1.24(+2.43%) |
Dec 15, 2017 | 51.58 | 51.77 | 50.99 | 51.06 | 19,255,800 | -0.23(-0.45%) |
Dec 14, 2017 | 51.77 | 52.09 | 51.28 | 51.29 | 10,358,693 | -0.76(-1.47%) |
Dec 13, 2017 | 52.73 | 53.07 | 52.04 | 52.05 | 9,044,251 | -0.72(-1.37%) |
Dec 12, 2017 | 52.78 | 53.45 | 52.71 | 52.78 | 7,889,484 | -0.31(-0.59%) |
Dec 11, 2017 | 52.12 | 53.40 | 51.82 | 53.09 | 12,854,217 | +0.84(+1.61%) |
Dec 08, 2017 | 51.30 | 52.25 | 51.06 | 52.25 | 13,413,120 | +1.21(+2.37%) |
Dec 07, 2017 | 51.03 | 51.40 | 50.95 | 51.04 | 9,561,215 | +0.00(+0.00%) |
Dec 06, 2017 | 52.04 | 52.04 | 50.80 | 51.04 | 11,307,639 | -1.13(-2.18%) |
Dec 05, 2017 | 52.65 | 53.45 | 52.17 | 52.18 | 9,979,890 | -0.53(-1.01%) |
Dec 04, 2017 | 52.87 | 53.85 | 52.61 | 52.71 | 11,643,391 | -0.11(-0.20%) |