Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.55 | 54.34 | 53.14 | 53.58 | 977,563 | +0.39(+0.72%) |
Feb 27, 2018 | 53.87 | 54.35 | 52.83 | 53.19 | 1,009,046 | -0.50(-0.94%) |
Feb 26, 2018 | 54.00 | 54.00 | 53.27 | 53.70 | 369,606 | -0.10(-0.19%) |
Feb 23, 2018 | 52.90 | 53.83 | 52.70 | 53.80 | 397,619 | +1.17(+2.23%) |
Feb 22, 2018 | 52.29 | 52.76 | 52.20 | 52.63 | 620,406 | +0.62(+1.20%) |
Feb 21, 2018 | 53.28 | 53.34 | 51.96 | 52.00 | 578,151 | -1.27(-2.38%) |
Feb 20, 2018 | 53.65 | 54.33 | 53.20 | 53.27 | 783,444 | -0.57(-1.05%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.57(+1.08%) | |
Feb 15, 2018 | 52.57 | 53.33 | 52.28 | 53.26 | 765,301 | +0.98(+1.87%) |
Feb 14, 2018 | 51.68 | 52.48 | 50.99 | 52.29 | 854,693 | +0.24(+0.47%) |
Feb 13, 2018 | 50.88 | 52.19 | 50.75 | 52.04 | 808,487 | +1.12(+2.19%) |
Feb 12, 2018 | 51.63 | 51.91 | 49.49 | 50.93 | 1,129,935 | -0.57(-1.10%) |
Feb 09, 2018 | 50.49 | 52.03 | 49.99 | 51.49 | 918,949 | +1.36(+2.72%) |
Feb 08, 2018 | 51.90 | 52.17 | 50.07 | 50.13 | 946,483 | -1.77(-3.41%) |
Feb 07, 2018 | 51.77 | 52.26 | 51.51 | 51.90 | 821,085 | +0.02(+0.05%) |
Feb 06, 2018 | 51.74 | 53.05 | 50.85 | 51.88 | 1,010,574 | -1.18(-2.22%) |
Feb 05, 2018 | 53.98 | 54.21 | 52.17 | 53.06 | 548,857 | -1.15(-2.12%) |
Feb 02, 2018 | 54.57 | 54.72 | 53.66 | 54.21 | 672,560 | -0.76(-1.37%) |
Feb 01, 2018 | 56.21 | 57.24 | 54.65 | 54.96 | 1,031,631 | -1.15(-2.05%) |
Jan 31, 2018 | 55.23 | 56.21 | 55.06 | 56.11 | 1,325,982 | +1.08(+1.96%) |
Jan 30, 2018 | 55.26 | 55.48 | 55.26 | 55.03 | 749,025 | -0.33(-0.60%) |
Jan 29, 2018 | 56.07 | 56.16 | 55.32 | 55.36 | 528,380 | -0.91(-1.62%) |
Jan 26, 2018 | 56.50 | 56.50 | 55.86 | 56.28 | 416,355 | -0.09(-0.15%) |
Jan 25, 2018 | 55.80 | 56.37 | 55.60 | 56.36 | 559,384 | +0.60(+1.07%) |
Jan 24, 2018 | 56.65 | 56.83 | 55.51 | 55.76 | 853,099 | -0.86(-1.51%) |
Jan 23, 2018 | 56.38 | 56.76 | 56.22 | 56.62 | 569,907 | +0.46(+0.81%) |
Jan 22, 2018 | 55.69 | 56.17 | 55.52 | 56.17 | 862,194 | +0.41(+0.73%) |
Jan 19, 2018 | 56.52 | 56.83 | 55.52 | 55.76 | 643,717 | -0.70(-1.24%) |
Jan 18, 2018 | 56.54 | 56.86 | 56.14 | 56.46 | 1,001,383 | -0.05(-0.08%) |
Jan 17, 2018 | 56.40 | 56.71 | 56.03 | 56.50 | 660,244 | +0.16(+0.28%) |
Jan 16, 2018 | 56.47 | 57.09 | 56.33 | 56.35 | 583,909 | +0.06(+0.10%) |
Jan 12, 2018 | 56.29 | 56.29 | 56.29 | 0 | -0.20(-0.35%) | |
Jan 11, 2018 | 56.25 | 56.58 | 56.17 | 56.49 | 584,689 | +0.37(+0.66%) |
Jan 10, 2018 | 56.49 | 56.49 | 55.84 | 56.12 | 651,984 | -0.62(-1.10%) |
Jan 09, 2018 | 57.19 | 57.20 | 56.60 | 56.74 | 888,747 | -0.56(-0.97%) |
Jan 08, 2018 | 55.95 | 57.57 | 55.51 | 57.30 | 1,215,903 | +0.52(+0.91%) |
Jan 05, 2018 | 56.92 | 56.98 | 56.54 | 56.78 | 537,927 | +0.02(+0.04%) |
Jan 04, 2018 | 58.39 | 58.39 | 56.72 | 56.76 | 416,772 | -1.64(-2.80%) |
Jan 03, 2018 | 58.45 | 58.58 | 57.94 | 58.39 | 365,838 | -0.04(-0.07%) |
Jan 02, 2018 | 58.88 | 58.99 | 58.45 | 58.43 | 714,960 | -0.30(-0.51%) |
Dec 29, 2017 | 58.73 | 58.73 | 58.73 | 0 | +0.24(+0.40%) | |
Dec 28, 2017 | 58.45 | 58.57 | 58.10 | 58.49 | 303,903 | +0.19(+0.33%) |
Dec 27, 2017 | 58.23 | 58.46 | 57.84 | 58.30 | 299,760 | +0.17(+0.30%) |
Dec 26, 2017 | 57.50 | 58.27 | 57.50 | 58.13 | 268,956 | +0.58(+1.01%) |
Dec 22, 2017 | 57.16 | 57.67 | 56.83 | 57.55 | 283,979 | +0.50(+0.88%) |
Dec 21, 2017 | 57.47 | 57.47 | 56.99 | 57.05 | 295,608 | -0.20(-0.34%) |
Dec 20, 2017 | 58.47 | 58.47 | 57.24 | 57.25 | 930,065 | -1.23(-2.10%) |
Dec 19, 2017 | 59.62 | 59.73 | 58.22 | 58.47 | 411,785 | -1.12(-1.88%) |
Dec 18, 2017 | 59.11 | 60.22 | 59.11 | 59.59 | 513,125 | +0.67(+1.14%) |
Dec 15, 2017 | 58.43 | 59.12 | 58.20 | 58.92 | 1,411,946 | +0.41(+0.70%) |
Dec 14, 2017 | 58.89 | 59.16 | 58.32 | 58.51 | 384,779 | -0.33(-0.56%) |
Dec 13, 2017 | 59.02 | 59.36 | 58.79 | 58.84 | 632,252 | -0.17(-0.29%) |
Dec 12, 2017 | 59.08 | 59.62 | 58.82 | 59.01 | 712,065 | +0.05(+0.08%) |
Dec 11, 2017 | 58.83 | 59.18 | 58.75 | 58.97 | 538,339 | +0.09(+0.15%) |
Dec 08, 2017 | 58.86 | 59.04 | 58.69 | 58.88 | 596,408 | +0.13(+0.21%) |
Dec 07, 2017 | 58.09 | 59.07 | 58.03 | 58.76 | 528,548 | +0.65(+1.12%) |
Dec 06, 2017 | 58.11 | 58.42 | 57.65 | 58.11 | 486,445 | -0.10(-0.17%) |
Dec 05, 2017 | 58.97 | 58.97 | 58.18 | 58.21 | 682,250 | -0.63(-1.06%) |
Dec 04, 2017 | 59.37 | 59.44 | 58.69 | 58.83 | 496,367 | -0.29(-0.49%) |