Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.04 | 54.04 | 53.18 | 53.18 | 689,078 | -0.62(-1.14%) |
Feb 27, 2018 | 54.64 | 54.66 | 53.68 | 53.80 | 1,099,279 | -1.18(-2.15%) |
Feb 26, 2018 | 55.05 | 55.14 | 54.71 | 54.98 | 526,610 | +0.07(+0.13%) |
Feb 23, 2018 | 54.54 | 54.95 | 54.35 | 54.91 | 494,348 | +0.59(+1.08%) |
Feb 22, 2018 | 54.18 | 54.32 | 669,868 | -0.38(-0.70%) | ||
Feb 21, 2018 | 54.23 | 55.18 | 54.16 | 54.71 | 515,430 | +0.64(+1.19%) |
Feb 20, 2018 | 54.14 | 54.51 | 53.88 | 54.07 | 688,962 | -0.29(-0.54%) |
Feb 16, 2018 | 54.36 | 54.36 | 54.36 | 0 | -0.47(-0.86%) | |
Feb 15, 2018 | 55.03 | 55.04 | 54.46 | 54.83 | 584,596 | +0.41(+0.76%) |
Feb 14, 2018 | 53.49 | 54.74 | 53.22 | 54.41 | 790,393 | +0.85(+1.58%) |
Feb 13, 2018 | 53.67 | 53.15 | 53.57 | 453,711 | +0.09(+0.17%) | |
Feb 12, 2018 | 53.81 | 53.81 | 52.92 | 53.48 | 550,871 | +0.55(+1.04%) |
Feb 09, 2018 | 53.12 | 53.16 | 51.87 | 52.92 | 922,638 | +0.01(+0.01%) |
Feb 08, 2018 | 54.53 | 54.53 | 52.92 | 52.92 | 691,706 | -1.56(-2.86%) |
Feb 07, 2018 | 54.57 | 54.76 | 54.28 | 54.48 | 677,567 | -0.13(-0.23%) |
Feb 06, 2018 | 53.37 | 54.72 | 52.85 | 54.60 | 1,382,491 | +0.17(+0.32%) |
Feb 05, 2018 | 55.64 | 55.77 | 54.10 | 54.43 | 989,959 | -2.01(-3.56%) |
Feb 02, 2018 | 57.12 | 57.35 | 56.44 | 56.44 | 625,933 | -1.25(-2.17%) |
Feb 01, 2018 | 57.55 | 57.74 | 56.97 | 57.69 | 695,932 | +0.10(+0.17%) |
Jan 31, 2018 | 57.91 | 57.91 | 57.46 | 57.59 | 545,172 | -0.03(-0.06%) |
Jan 30, 2018 | 57.77 | 57.90 | 57.72 | 57.63 | 746,460 | -0.17(-0.29%) |
Jan 29, 2018 | 57.99 | 58.01 | 57.63 | 57.79 | 446,457 | -0.30(-0.51%) |
Jan 26, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 562,630 | +0.17(+0.29%) |
Jan 25, 2018 | 58.37 | 58.46 | 57.73 | 57.92 | 448,788 | -0.27(-0.46%) |
Jan 24, 2018 | 58.42 | 58.57 | 57.93 | 58.19 | 592,305 | +0.10(+0.17%) |
Jan 23, 2018 | 58.09 | 58.30 | 57.69 | 58.10 | 549,995 | -0.02(-0.04%) |
Jan 22, 2018 | 57.98 | 58.61 | 57.94 | 58.12 | 574,394 | +0.34(+0.59%) |
Jan 19, 2018 | 57.81 | 58.33 | 57.76 | 57.78 | 489,824 | +0.01(+0.01%) |
Jan 18, 2018 | 57.43 | 58.15 | 57.43 | 57.77 | 602,357 | +0.24(+0.41%) |
Jan 17, 2018 | 57.23 | 57.83 | 56.86 | 57.54 | 683,594 | +0.39(+0.68%) |
Jan 16, 2018 | 57.25 | 57.40 | 57.07 | 57.15 | 579,548 | +0.35(+0.62%) |
Jan 12, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.24(+0.43%) | |
Jan 11, 2018 | 56.58 | 56.68 | 56.33 | 56.55 | 435,179 | +0.03(+0.05%) |
Jan 10, 2018 | 56.34 | 56.53 | 600,345 | -0.30(-0.54%) | ||
Jan 09, 2018 | 56.64 | 57.08 | 56.52 | 56.83 | 489,749 | +0.17(+0.31%) |
Jan 08, 2018 | 56.82 | 56.82 | 56.55 | 56.66 | 451,872 | -0.10(-0.18%) |
Jan 05, 2018 | 56.70 | 56.89 | 56.47 | 56.76 | 582,297 | +0.52(+0.92%) |
Jan 04, 2018 | 55.87 | 56.34 | 55.70 | 56.24 | 648,429 | +0.66(+1.18%) |
Jan 03, 2018 | 55.42 | 55.74 | 55.38 | 55.59 | 395,633 | +0.09(+0.16%) |
Jan 02, 2018 | 55.38 | 55.77 | 55.28 | 55.50 | 512,944 | +0.13(+0.24%) |
Dec 29, 2017 | 55.36 | 55.36 | 55.36 | 0 | +0.06(+0.10%) | |
Dec 28, 2017 | 54.99 | 55.34 | 54.92 | 55.31 | 438,244 | +0.42(+0.77%) |
Dec 27, 2017 | 55.13 | 55.13 | 54.74 | 54.89 | 348,650 | +0.06(+0.11%) |
Dec 26, 2017 | 54.82 | 54.97 | 54.74 | 54.82 | 126,958 | +0.01(+0.03%) |
Dec 22, 2017 | 54.73 | 54.82 | 54.58 | 54.81 | 333,047 | -0.11(-0.20%) |
Dec 21, 2017 | 54.80 | 55.24 | 54.77 | 54.92 | 497,529 | +0.39(+0.72%) |
Dec 20, 2017 | 54.55 | 54.61 | 54.17 | 54.53 | 324,133 | +0.18(+0.33%) |
Dec 19, 2017 | 54.42 | 54.55 | 54.15 | 54.35 | 455,678 | +0.04(+0.08%) |
Dec 18, 2017 | 54.45 | 54.61 | 54.23 | 54.31 | 474,621 | +0.20(+0.37%) |
Dec 15, 2017 | 54.49 | 54.49 | 53.98 | 54.10 | 628,038 | -0.28(-0.52%) |
Dec 14, 2017 | 54.46 | 54.52 | 54.04 | 54.39 | 610,426 | +0.03(+0.06%) |
Dec 13, 2017 | 54.30 | 54.58 | 54.20 | 54.35 | 643,522 | +0.08(+0.14%) |
Dec 12, 2017 | 54.31 | 54.38 | 54.02 | 54.28 | 489,155 | +0.06(+0.11%) |
Dec 11, 2017 | 54.24 | 54.54 | 54.10 | 54.22 | 520,923 | -0.05(-0.09%) |
Dec 08, 2017 | 54.21 | 54.39 | 54.10 | 54.26 | 446,235 | +0.10(+0.19%) |
Dec 07, 2017 | 54.17 | 54.35 | 54.01 | 54.16 | 614,505 | -0.28(-0.51%) |
Dec 06, 2017 | 54.02 | 54.53 | 53.90 | 54.44 | 1,059,661 | +0.44(+0.81%) |
Dec 05, 2017 | 53.97 | 54.67 | 53.85 | 54.00 | 780,841 | -0.16(-0.29%) |
Dec 04, 2017 | 54.42 | 54.45 | 54.13 | 54.16 | 609,401 | -0.06(-0.11%) |