Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.93 | 54.26 | 53.46 | 53.48 | 536,792 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,433 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,849 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.92 | 53.67 | 54.92 | 284,636 | +1.40(+2.62%) |
Feb 22, 2018 | 53.31 | 54.04 | 53.02 | 53.51 | 362,186 | +0.31(+0.58%) |
Feb 21, 2018 | 53.97 | 54.26 | 53.18 | 53.20 | 558,528 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.57 | 53.94 | 443,409 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.26 | 54.26 | 52.73 | 53.74 | 502,909 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.20 | 53.40 | 587,017 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,636 | -0.20(-0.37%) |
Feb 12, 2018 | 54.39 | 54.46 | 53.40 | 54.26 | 359,284 | -0.14(-0.26%) |
Feb 09, 2018 | 53.52 | 54.80 | 53.52 | 54.40 | 495,123 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,146 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,153 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 819,972 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,017 | -0.69(-1.26%) |
Feb 02, 2018 | 55.13 | 55.36 | 54.69 | 54.81 | 386,813 | -0.11(-0.20%) |
Feb 01, 2018 | 56.18 | 56.47 | 54.70 | 54.92 | 320,942 | -1.46(-2.60%) |
Jan 31, 2018 | 56.18 | 56.49 | 55.55 | 56.39 | 288,525 | +0.46(+0.82%) |
Jan 30, 2018 | 55.76 | 55.76 | 55.76 | 55.93 | 201,256 | +0.18(+0.32%) |
Jan 29, 2018 | 56.54 | 56.54 | 55.75 | 55.75 | 214,357 | -0.95(-1.67%) |
Jan 26, 2018 | 57.22 | 57.22 | 56.26 | 56.70 | 234,339 | -0.44(-0.78%) |
Jan 25, 2018 | 56.23 | 57.17 | 56.23 | 57.14 | 340,277 | +0.77(+1.37%) |
Jan 24, 2018 | 57.13 | 57.58 | 56.35 | 56.37 | 392,005 | -0.50(-0.88%) |
Jan 23, 2018 | 56.18 | 57.18 | 55.93 | 56.87 | 498,444 | +0.73(+1.30%) |
Jan 22, 2018 | 56.28 | 56.73 | 55.95 | 56.14 | 337,298 | +0.11(+0.19%) |
Jan 19, 2018 | 57.04 | 57.14 | 55.89 | 56.03 | 661,861 | -0.97(-1.69%) |
Jan 18, 2018 | 57.21 | 57.63 | 56.89 | 56.99 | 538,693 | -0.49(-0.85%) |
Jan 17, 2018 | 57.21 | 57.61 | 56.85 | 57.48 | 385,260 | +0.29(+0.50%) |
Jan 16, 2018 | 57.09 | 57.52 | 56.85 | 57.20 | 445,065 | +0.37(+0.66%) |
Jan 12, 2018 | 56.82 | 56.82 | 56.82 | 0 | +0.36(+0.63%) | |
Jan 11, 2018 | 56.54 | 56.91 | 56.26 | 56.47 | 372,632 | -0.14(-0.25%) |
Jan 10, 2018 | 56.98 | 57.03 | 56.34 | 56.61 | 359,536 | -0.51(-0.90%) |
Jan 09, 2018 | 57.63 | 57.70 | 56.75 | 57.12 | 469,893 | -0.52(-0.90%) |
Jan 08, 2018 | 57.33 | 57.65 | 56.82 | 57.64 | 426,515 | +0.39(+0.68%) |
Jan 05, 2018 | 56.91 | 57.29 | 56.46 | 57.25 | 496,198 | +0.49(+0.86%) |
Jan 04, 2018 | 57.24 | 57.84 | 56.67 | 56.76 | 237,510 | -0.37(-0.65%) |
Jan 03, 2018 | 57.33 | 57.79 | 56.92 | 57.13 | 280,741 | -0.31(-0.54%) |
Jan 02, 2018 | 57.78 | 57.93 | 57.59 | 57.45 | 436,867 | -0.44(-0.75%) |
Dec 29, 2017 | 57.88 | 57.88 | 57.88 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 57.48 | 57.93 | 57.09 | 57.84 | 275,723 | +0.47(+0.81%) |
Dec 27, 2017 | 57.10 | 57.72 | 57.10 | 57.38 | 261,176 | +0.52(+0.92%) |
Dec 26, 2017 | 57.23 | 57.52 | 56.79 | 56.85 | 475,025 | -0.32(-0.56%) |
Dec 22, 2017 | 57.28 | 57.56 | 57.13 | 57.17 | 221,011 | -0.12(-0.20%) |
Dec 21, 2017 | 57.51 | 57.74 | 57.23 | 57.29 | 227,726 | -0.41(-0.72%) |
Dec 20, 2017 | 58.30 | 58.41 | 57.61 | 57.70 | 405,657 | -0.48(-0.83%) |
Dec 19, 2017 | 59.48 | 59.58 | 58.12 | 58.19 | 252,700 | -1.25(-2.10%) |
Dec 18, 2017 | 60.83 | 61.13 | 59.41 | 59.43 | 285,128 | -1.21(-1.99%) |
Dec 15, 2017 | 59.70 | 61.10 | 59.70 | 60.64 | 1,018,232 | +0.89(+1.49%) |
Dec 14, 2017 | 60.39 | 60.57 | 59.74 | 59.75 | 221,215 | -0.62(-1.03%) |
Dec 13, 2017 | 60.53 | 60.80 | 60.03 | 60.37 | 202,754 | +0.15(+0.25%) |
Dec 12, 2017 | 61.58 | 61.77 | 60.19 | 60.22 | 199,352 | -1.39(-2.26%) |
Dec 11, 2017 | 61.88 | 61.88 | 61.14 | 61.62 | 323,594 | -0.13(-0.21%) |
Dec 08, 2017 | 61.89 | 62.02 | 61.33 | 61.75 | 147,156 | +0.00(+0.00%) |
Dec 07, 2017 | 61.87 | 61.89 | 61.22 | 195,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.41 | 61.92 | 60.87 | 61.82 | 193,540 | +0.60(+0.98%) |
Dec 05, 2017 | 62.59 | 62.59 | 60.88 | 61.22 | 288,442 | -1.35(-2.16%) |
Dec 04, 2017 | 62.68 | 63.24 | 62.68 | 62.58 | 211,604 | +0.14(+0.22%) |