Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.99 | 54.40 | 53.86 | 54.16 | 10,853 | +0.01(+0.02%) |
Feb 27, 2018 | 54.25 | 54.63 | 53.95 | 54.15 | 7,230 | -1.19(-2.15%) |
Feb 26, 2018 | 55.27 | 55.34 | 54.75 | 55.34 | 10,063 | +0.04(+0.07%) |
Feb 23, 2018 | 55.11 | 55.31 | 54.65 | 55.30 | 8,497 | +0.56(+1.03%) |
Feb 22, 2018 | 54.55 | 54.95 | 54.45 | 54.73 | 10,422 | -0.16(-0.30%) |
Feb 21, 2018 | 55.07 | 55.12 | 54.41 | 54.90 | 8,063 | +0.61(+1.12%) |
Feb 20, 2018 | 54.76 | 54.76 | 54.20 | 54.29 | 17,189 | -1.39(-2.50%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Feb 15, 2018 | 55.09 | 55.64 | 55.09 | 55.64 | 8,664 | +1.13(+2.07%) |
Feb 14, 2018 | 54.29 | 54.51 | 54.05 | 54.51 | 10,732 | +0.61(+1.14%) |
Feb 13, 2018 | 53.90 | 54.10 | 53.68 | 53.90 | 15,079 | +0.12(+0.21%) |
Feb 12, 2018 | 53.30 | 53.85 | 53.25 | 53.78 | 10,688 | +1.51(+2.89%) |
Feb 09, 2018 | 52.20 | 52.27 | 51.00 | 52.27 | 13,224 | +0.00(+0.00%) |
Feb 08, 2018 | 52.18 | 52.64 | 51.59 | 52.27 | 10,882 | -0.95(-1.79%) |
Feb 07, 2018 | 53.67 | 53.67 | 52.74 | 53.22 | 27,338 | -0.91(-1.68%) |
Feb 06, 2018 | 52.62 | 54.13 | 52.62 | 54.13 | 18,353 | +1.44(+2.73%) |
Feb 05, 2018 | 54.29 | 54.29 | 52.69 | 52.69 | 20,342 | -2.29(-4.17%) |
Feb 02, 2018 | 55.46 | 55.46 | 55.25 | 54.98 | 11,093 | -0.91(-1.63%) |
Feb 01, 2018 | 55.91 | 55.62 | 55.89 | 7,904 | +0.76(+1.38%) | |
Jan 31, 2018 | 55.64 | 55.84 | 55.13 | 55.13 | 15,184 | -0.08(-0.14%) |
Jan 30, 2018 | 55.17 | 55.21 | 55.17 | 55.21 | 5,540 | +0.41(+0.75%) |
Jan 29, 2018 | 55.04 | 55.04 | 54.80 | 54.80 | 11,966 | -1.08(-1.93%) |
Jan 26, 2018 | 55.46 | 55.88 | 55.46 | 55.88 | 11,174 | -0.03(-0.05%) |
Jan 25, 2018 | 55.17 | 55.91 | 54.81 | 55.91 | 7,667 | +0.60(+1.08%) |
Jan 24, 2018 | 55.08 | 55.31 | 55.05 | 55.31 | 9,145 | +0.27(+0.49%) |
Jan 23, 2018 | 54.68 | 55.04 | 54.65 | 55.04 | 13,100 | +0.28(+0.51%) |
Jan 22, 2018 | 54.50 | 54.76 | 54.42 | 54.76 | 19,010 | +0.37(+0.68%) |
Jan 19, 2018 | 54.32 | 54.44 | 54.31 | 54.39 | 10,306 | +0.34(+0.64%) |
Jan 18, 2018 | 54.00 | 54.15 | 54.00 | 54.05 | 10,755 | -0.96(-1.75%) |
Jan 17, 2018 | 54.94 | 55.10 | 54.74 | 55.01 | 12,200 | +0.57(+1.05%) |
Jan 16, 2018 | 54.67 | 54.82 | 54.44 | 54.44 | 14,911 | -0.23(-0.42%) |
Jan 12, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.74(+1.37%) | |
Jan 11, 2018 | 53.89 | 54.11 | 53.82 | 53.93 | 14,628 | +0.13(+0.24%) |
Jan 10, 2018 | 53.86 | 53.95 | 53.80 | 53.80 | 17,448 | -0.04(-0.07%) |
Jan 09, 2018 | 53.63 | 53.84 | 53.61 | 53.84 | 16,865 | -0.20(-0.37%) |
Jan 08, 2018 | 53.81 | 54.04 | 53.60 | 54.04 | 21,379 | +0.00(+0.00%) |
Jan 05, 2018 | 53.98 | 54.04 | 53.98 | 54.04 | 7,404 | +0.38(+0.71%) |
Jan 04, 2018 | 53.78 | 53.78 | 53.47 | 53.66 | 12,201 | +0.17(+0.32%) |
Jan 03, 2018 | 53.30 | 53.49 | 53.28 | 53.49 | 9,424 | +0.25(+0.47%) |
Jan 02, 2018 | 53.08 | 53.35 | 52.94 | 53.24 | 7,823 | -0.26(-0.49%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.03(+0.07%) | |
Dec 28, 2017 | 53.64 | 53.64 | 53.44 | 53.47 | 12,377 | +0.00(+0.00%) |
Dec 27, 2017 | 53.37 | 53.51 | 53.28 | 53.47 | 17,258 | -0.03(-0.07%) |
Dec 26, 2017 | 53.51 | 53.51 | 53.16 | 53.50 | 10,343 | +0.25(+0.47%) |
Dec 22, 2017 | 52.91 | 53.30 | 52.91 | 53.25 | 7,136 | +0.01(+0.02%) |
Dec 21, 2017 | 53.22 | 53.41 | 52.97 | 53.24 | 4,776 | +0.31(+0.59%) |
Dec 20, 2017 | 52.86 | 52.93 | 52.81 | 52.93 | 20,071 | +0.03(+0.06%) |
Dec 19, 2017 | 52.76 | 52.90 | 52.60 | 52.90 | 8,632 | +0.49(+0.93%) |
Dec 18, 2017 | 52.42 | 52.72 | 52.30 | 52.41 | 6,780 | +0.38(+0.73%) |
Dec 15, 2017 | 52.05 | 52.20 | 51.86 | 52.03 | 10,818 | -0.23(-0.44%) |
Dec 14, 2017 | 52.25 | 52.29 | 52.09 | 52.26 | 6,720 | -0.14(-0.27%) |
Dec 13, 2017 | 52.10 | 52.41 | 52.10 | 52.40 | 11,698 | +0.44(+0.85%) |
Dec 12, 2017 | 51.69 | 51.96 | 51.67 | 51.96 | 6,427 | +0.12(+0.23%) |
Dec 11, 2017 | 51.95 | 52.08 | 51.84 | 51.84 | 10,627 | +0.10(+0.19%) |
Dec 08, 2017 | 51.84 | 51.98 | 51.74 | 51.74 | 7,523 | -0.32(-0.61%) |
Dec 07, 2017 | 52.06 | 52.19 | 51.95 | 52.06 | 9,532 | -0.19(-0.36%) |
Dec 06, 2017 | 51.82 | 52.45 | 51.82 | 52.25 | 10,222 | +0.28(+0.54%) |
Dec 05, 2017 | 51.53 | 52.05 | 51.53 | 51.97 | 8,333 | +0.01(+0.02%) |
Dec 04, 2017 | 52.01 | 51.70 | 51.96 | 7,401 | -0.22(-0.42%) |