Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.79 | 57.32 | 55.40 | 55.42 | 5,588,295 | -1.39(-2.45%) |
Feb 27, 2018 | 58.50 | 58.68 | 56.79 | 56.81 | 5,677,089 | -1.88(-3.20%) |
Feb 26, 2018 | 59.50 | 59.71 | 58.21 | 58.68 | 4,408,656 | -0.41(-0.69%) |
Feb 23, 2018 | 57.22 | 59.26 | 56.89 | 59.09 | 5,211,689 | +2.47(+4.36%) |
Feb 22, 2018 | 56.62 | 4,964,332 | +0.98(+1.76%) | |||
Feb 21, 2018 | 57.56 | 57.98 | 55.60 | 55.64 | 6,760,581 | -1.92(-3.34%) |
Feb 20, 2018 | 57.62 | 59.32 | 57.48 | 57.57 | 6,153,973 | +0.07(+0.12%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -0.43(-0.74%) | |
Feb 15, 2018 | 58.26 | 58.30 | 56.88 | 57.93 | 5,590,671 | -0.16(-0.27%) |
Feb 14, 2018 | 54.80 | 58.24 | 54.60 | 58.08 | 5,945,423 | +2.53(+4.55%) |
Feb 13, 2018 | 55.70 | 56.23 | 55.35 | 55.56 | 4,358,522 | -0.62(-1.11%) |
Feb 12, 2018 | 55.38 | 57.03 | 55.22 | 56.18 | 6,848,546 | +1.64(+3.01%) |
Feb 09, 2018 | 55.15 | 55.61 | 52.32 | 54.54 | 9,002,328 | -0.07(-0.12%) |
Feb 08, 2018 | 57.39 | 58.08 | 54.58 | 54.60 | 8,179,279 | -2.45(-4.29%) |
Feb 07, 2018 | 59.03 | 59.49 | 56.03 | 57.05 | 12,357,513 | +1.20(+2.14%) |
Feb 06, 2018 | 54.36 | 55.92 | 52.44 | 55.86 | 8,997,652 | +0.34(+0.61%) |
Feb 05, 2018 | 56.48 | 57.32 | 55.14 | 55.52 | 6,439,922 | -1.91(-3.33%) |
Feb 02, 2018 | 58.87 | 59.08 | 57.21 | 57.43 | 9,162,619 | -2.20(-3.68%) |
Feb 01, 2018 | 58.86 | 59.75 | 58.36 | 59.63 | 4,745,572 | +1.28(+2.20%) |
Jan 31, 2018 | 58.05 | 58.65 | 57.75 | 58.34 | 3,994,075 | +0.29(+0.50%) |
Jan 30, 2018 | 58.47 | 58.51 | 58.03 | 58.05 | 5,519,210 | -1.18(-1.98%) |
Jan 29, 2018 | 59.69 | 60.58 | 59.13 | 59.23 | 3,478,786 | -0.86(-1.42%) |
Jan 26, 2018 | 59.87 | 60.73 | 59.56 | 60.08 | 6,156,611 | +0.34(+0.57%) |
Jan 25, 2018 | 59.73 | 60.08 | 59.25 | 59.74 | 8,118,881 | +0.06(+0.10%) |
Jan 24, 2018 | 59.51 | 60.02 | 59.00 | 59.69 | 5,999,334 | +0.48(+0.80%) |
Jan 23, 2018 | 59.12 | 59.63 | 58.49 | 59.21 | 6,519,674 | +0.21(+0.36%) |
Jan 22, 2018 | 56.64 | 59.00 | 56.55 | 59.00 | 6,376,508 | +2.45(+4.33%) |
Jan 19, 2018 | 56.38 | 56.81 | 56.24 | 56.55 | 6,233,458 | -0.09(-0.15%) |
Jan 18, 2018 | 57.06 | 57.47 | 56.42 | 56.63 | 4,341,389 | -0.66(-1.15%) |
Jan 17, 2018 | 57.08 | 57.83 | 56.26 | 57.29 | 4,603,508 | +0.41(+0.72%) |
Jan 16, 2018 | 57.27 | 58.02 | 56.85 | 56.89 | 6,233,499 | -0.42(-0.73%) |
Jan 12, 2018 | 57.30 | 57.30 | 57.30 | 0 | +0.47(+0.82%) | |
Jan 11, 2018 | 54.20 | 57.36 | 54.04 | 56.84 | 11,409,140 | +3.00(+5.58%) |
Jan 10, 2018 | 54.91 | 53.80 | 53.84 | 4,759,742 | -0.11(-0.20%) | |
Jan 09, 2018 | 54.08 | 54.33 | 53.68 | 53.94 | 4,772,608 | +0.13(+0.23%) |
Jan 08, 2018 | 53.41 | 53.98 | 53.12 | 53.82 | 4,904,334 | +0.36(+0.67%) |
Jan 05, 2018 | 53.83 | 54.15 | 53.02 | 53.46 | 4,035,419 | -0.61(-1.13%) |
Jan 04, 2018 | 53.38 | 54.09 | 52.72 | 54.07 | 4,631,957 | +0.86(+1.61%) |
Jan 03, 2018 | 53.15 | 53.88 | 53.10 | 53.21 | 4,454,808 | +0.00(+0.00%) |
Jan 02, 2018 | 52.59 | 53.29 | 52.47 | 53.21 | 3,941,863 | +1.10(+2.11%) |
Dec 29, 2017 | 52.12 | 52.12 | 52.12 | 0 | -0.12(-0.22%) | |
Dec 28, 2017 | 52.25 | 52.52 | 52.01 | 52.23 | 2,743,353 | -0.02(-0.04%) |
Dec 27, 2017 | 52.56 | 52.71 | 52.22 | 52.25 | 3,982,442 | -0.31(-0.59%) |
Dec 26, 2017 | 51.69 | 52.90 | 51.64 | 52.56 | 5,407,020 | +1.14(+2.21%) |
Dec 22, 2017 | 50.51 | 51.94 | 50.46 | 51.43 | 5,528,782 | +0.94(+1.87%) |
Dec 21, 2017 | 49.08 | 51.38 | 49.08 | 50.48 | 7,900,524 | +1.20(+2.42%) |
Dec 20, 2017 | 48.52 | 49.69 | 48.00 | 49.29 | 8,050,794 | +1.30(+2.71%) |
Dec 19, 2017 | 47.47 | 48.71 | 47.29 | 47.99 | 5,882,018 | +0.84(+1.77%) |
Dec 18, 2017 | 46.34 | 47.54 | 46.19 | 47.15 | 4,876,500 | +0.98(+2.13%) |
Dec 15, 2017 | 46.96 | 47.00 | 46.04 | 46.17 | 9,499,223 | -0.36(-0.77%) |
Dec 14, 2017 | 46.56 | 46.88 | 46.02 | 46.53 | 5,148,282 | -0.36(-0.77%) |
Dec 13, 2017 | 47.19 | 47.29 | 46.57 | 46.89 | 4,541,737 | -0.27(-0.58%) |
Dec 12, 2017 | 47.16 | 47.95 | 46.70 | 47.16 | 7,088,110 | +0.28(+0.60%) |
Dec 11, 2017 | 46.70 | 47.12 | 46.54 | 46.88 | 4,198,116 | +0.37(+0.79%) |
Dec 08, 2017 | 46.35 | 46.80 | 46.03 | 46.51 | 6,350,061 | +0.58(+1.27%) |
Dec 07, 2017 | 45.62 | 46.03 | 45.42 | 45.93 | 3,857,073 | +0.20(+0.45%) |
Dec 06, 2017 | 46.84 | 45.46 | 45.72 | 5,882,637 | -1.12(-2.38%) | |
Dec 05, 2017 | 47.04 | 47.20 | 46.37 | 46.84 | 2,972,323 | -0.32(-0.68%) |
Dec 04, 2017 | 47.15 | 47.89 | 47.02 | 47.16 | 4,603,858 | -0.13(-0.27%) |