Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.06 | 56.56 | 55.63 | 55.66 | 6,278,500 | -0.14(-0.26%) |
Feb 27, 2018 | 57.06 | 57.29 | 55.79 | 55.80 | 5,502,416 | -1.30(-2.28%) |
Feb 26, 2018 | 56.84 | 57.23 | 56.66 | 57.10 | 3,953,331 | +0.35(+0.62%) |
Feb 23, 2018 | 55.34 | 56.79 | 55.24 | 56.75 | 2,735,823 | +1.46(+2.64%) |
Feb 22, 2018 | 55.12 | 55.29 | 3,259,255 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.11 | 56.57 | 55.24 | 55.26 | 5,085,921 | -0.91(-1.62%) |
Feb 20, 2018 | 56.74 | 56.97 | 55.90 | 56.17 | 5,675,605 | -0.79(-1.39%) |
Feb 16, 2018 | 56.96 | 56.96 | 56.96 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 55.97 | 56.67 | 55.75 | 56.67 | 4,155,158 | +0.81(+1.45%) |
Feb 14, 2018 | 56.15 | 56.30 | 55.63 | 55.86 | 3,840,408 | -0.55(-0.97%) |
Feb 13, 2018 | 56.36 | 56.73 | 55.84 | 56.41 | 4,518,394 | -0.14(-0.25%) |
Feb 12, 2018 | 55.91 | 56.80 | 55.31 | 56.55 | 5,880,161 | +0.66(+1.18%) |
Feb 09, 2018 | 55.17 | 56.39 | 54.89 | 55.89 | 6,160,417 | +0.80(+1.46%) |
Feb 08, 2018 | 55.15 | 55.94 | 54.92 | 55.09 | 5,429,683 | -0.34(-0.61%) |
Feb 07, 2018 | 55.59 | 56.24 | 55.16 | 55.42 | 6,532,199 | -0.26(-0.47%) |
Feb 06, 2018 | 55.76 | 55.94 | 54.70 | 55.69 | 9,196,184 | -0.76(-1.34%) |
Feb 05, 2018 | 56.84 | 57.30 | 56.16 | 56.45 | 6,181,267 | -0.42(-0.74%) |
Feb 02, 2018 | 56.80 | 57.65 | 56.54 | 56.87 | 4,696,259 | -0.17(-0.29%) |
Feb 01, 2018 | 57.45 | 57.55 | 56.50 | 57.03 | 5,415,788 | -0.41(-0.71%) |
Jan 31, 2018 | 56.83 | 57.56 | 56.46 | 57.44 | 9,340,215 | +0.84(+1.49%) |
Jan 30, 2018 | 56.15 | 57.05 | 56.13 | 56.60 | 6,385,622 | +0.17(+0.31%) |
Jan 29, 2018 | 56.81 | 57.09 | 56.07 | 56.42 | 6,427,046 | -0.31(-0.54%) |
Jan 26, 2018 | 57.51 | 57.68 | 56.44 | 56.73 | 6,980,404 | -0.89(-1.55%) |
Jan 25, 2018 | 56.81 | 57.69 | 56.77 | 57.63 | 5,210,535 | +0.85(+1.50%) |
Jan 24, 2018 | 56.86 | 57.11 | 56.59 | 56.78 | 7,020,987 | -0.11(-0.20%) |
Jan 23, 2018 | 56.36 | 57.13 | 56.30 | 56.89 | 6,925,813 | +0.62(+1.10%) |
Jan 22, 2018 | 56.36 | 56.79 | 56.18 | 56.27 | 5,847,311 | -0.08(-0.13%) |
Jan 19, 2018 | 56.39 | 56.48 | 55.93 | 56.35 | 8,690,075 | +0.08(+0.13%) |
Jan 18, 2018 | 56.75 | 56.81 | 55.85 | 56.27 | 9,050,982 | -0.46(-0.81%) |
Jan 17, 2018 | 56.73 | 56.92 | 56.36 | 56.73 | 6,623,218 | +0.17(+0.31%) |
Jan 16, 2018 | 57.19 | 57.36 | 56.36 | 56.56 | 12,052,526 | -0.50(-0.88%) |
Jan 12, 2018 | 57.06 | 57.06 | 57.06 | 0 | -0.20(-0.35%) | |
Jan 11, 2018 | 57.55 | 57.78 | 57.08 | 57.27 | 4,718,895 | +0.00(+0.00%) |
Jan 10, 2018 | 57.84 | 57.90 | 56.92 | 57.27 | 5,294,102 | -0.75(-1.30%) |
Jan 09, 2018 | 58.65 | 58.72 | 57.92 | 58.02 | 4,637,125 | -0.61(-1.04%) |
Jan 08, 2018 | 57.94 | 59.02 | 57.68 | 58.63 | 7,412,557 | +0.89(+1.54%) |
Jan 05, 2018 | 58.16 | 58.39 | 57.43 | 57.74 | 7,663,269 | +0.01(+0.01%) |
Jan 04, 2018 | 58.08 | 58.72 | 57.44 | 57.73 | 9,486,980 | -0.27(-0.47%) |
Jan 03, 2018 | 57.86 | 58.95 | 57.30 | 58.00 | 19,412,858 | -2.32(-3.85%) |
Jan 02, 2018 | 61.02 | 61.37 | 60.12 | 60.32 | 2,879,278 | -0.59(-0.96%) |
Dec 29, 2017 | 60.91 | 60.91 | 60.91 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 60.80 | 60.95 | 60.60 | 60.92 | 1,781,074 | +0.31(+0.51%) |
Dec 27, 2017 | 60.41 | 60.74 | 60.34 | 60.61 | 2,319,383 | +0.25(+0.41%) |
Dec 26, 2017 | 60.60 | 60.98 | 60.31 | 60.36 | 2,104,634 | -0.08(-0.14%) |
Dec 22, 2017 | 60.71 | 60.87 | 60.44 | 60.44 | 2,335,986 | -0.16(-0.26%) |
Dec 21, 2017 | 60.49 | 61.05 | 60.20 | 60.60 | 3,348,783 | +0.05(+0.07%) |
Dec 20, 2017 | 61.38 | 61.38 | 60.54 | 60.56 | 2,982,898 | -0.56(-0.92%) |
Dec 19, 2017 | 62.34 | 62.53 | 61.07 | 61.12 | 3,254,660 | -1.06(-1.70%) |
Dec 18, 2017 | 63.95 | 64.10 | 62.14 | 62.18 | 4,450,054 | -1.62(-2.54%) |
Dec 15, 2017 | 63.52 | 64.07 | 63.04 | 63.80 | 7,815,393 | +0.40(+0.63%) |
Dec 14, 2017 | 63.37 | 63.67 | 62.92 | 63.40 | 2,931,288 | +0.20(+0.32%) |
Dec 13, 2017 | 62.92 | 63.67 | 62.69 | 63.20 | 3,275,030 | +0.51(+0.81%) |
Dec 12, 2017 | 62.69 | 63.75 | 62.66 | 62.69 | 3,206,876 | -0.53(-0.84%) |
Dec 11, 2017 | 62.89 | 63.28 | 62.57 | 63.22 | 2,646,879 | +0.20(+0.31%) |
Dec 08, 2017 | 62.72 | 63.03 | 62.52 | 63.03 | 1,966,605 | +0.15(+0.24%) |
Dec 07, 2017 | 62.85 | 62.94 | 62.30 | 62.88 | 2,634,416 | +0.11(+0.18%) |
Dec 06, 2017 | 62.62 | 62.89 | 62.35 | 62.77 | 2,275,457 | +0.31(+0.49%) |
Dec 05, 2017 | 62.86 | 62.90 | 61.97 | 62.46 | 2,643,351 | -0.32(-0.51%) |
Dec 04, 2017 | 62.73 | 63.10 | 62.66 | 62.78 | 2,709,578 | -0.02(-0.02%) |