Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.59 | 53.64 | 52.48 | 52.49 | 6,328,042 | -0.95(-1.78%) |
Feb 27, 2018 | 54.13 | 54.21 | 53.44 | 53.44 | 6,722,955 | -0.75(-1.38%) |
Feb 26, 2018 | 54.18 | 54.22 | 53.65 | 54.19 | 3,691,004 | +0.24(+0.44%) |
Feb 23, 2018 | 53.47 | 53.97 | 53.20 | 53.95 | 4,012,556 | +0.78(+1.47%) |
Feb 22, 2018 | 53.17 | 5,145,730 | +0.35(+0.67%) | |||
Feb 21, 2018 | 53.04 | 53.76 | 52.81 | 52.81 | 5,677,246 | -0.18(-0.35%) |
Feb 20, 2018 | 53.01 | 53.40 | 52.81 | 53.00 | 5,956,426 | -0.24(-0.45%) |
Feb 16, 2018 | 53.24 | 53.24 | 53.24 | 0 | -0.19(-0.36%) | |
Feb 15, 2018 | 53.41 | 53.47 | 53.01 | 53.43 | 6,985,728 | +0.40(+0.75%) |
Feb 14, 2018 | 51.90 | 53.14 | 51.79 | 53.03 | 9,088,151 | +0.70(+1.35%) |
Feb 13, 2018 | 52.25 | 52.57 | 52.13 | 52.33 | 7,698,281 | -0.13(-0.25%) |
Feb 12, 2018 | 51.83 | 52.77 | 51.68 | 52.46 | 11,887,860 | +1.04(+2.02%) |
Feb 09, 2018 | 51.10 | 51.77 | 49.84 | 51.42 | 30,011,922 | +0.88(+1.74%) |
Feb 08, 2018 | 52.46 | 52.58 | 50.53 | 50.54 | 14,541,180 | -1.84(-3.51%) |
Feb 07, 2018 | 52.62 | 53.34 | 52.38 | 52.38 | 19,030,214 | -0.48(-0.90%) |
Feb 06, 2018 | 50.44 | 52.95 | 50.37 | 52.86 | 21,971,760 | +0.91(+1.75%) |
Feb 05, 2018 | 53.00 | 53.54 | 51.19 | 51.95 | 14,413,156 | -1.27(-2.38%) |
Feb 02, 2018 | 54.35 | 54.41 | 53.18 | 53.22 | 10,991,013 | -1.43(-2.63%) |
Feb 01, 2018 | 55.02 | 55.38 | 54.56 | 54.65 | 10,776,846 | -0.76(-1.37%) |
Jan 31, 2018 | 55.54 | 55.60 | 55.04 | 55.41 | 11,261,512 | +0.04(+0.08%) |
Jan 30, 2018 | 55.53 | 55.77 | 55.53 | 55.37 | 10,017,431 | -0.40(-0.73%) |
Jan 29, 2018 | 56.37 | 56.44 | 55.74 | 55.77 | 6,056,477 | -0.64(-1.14%) |
Jan 26, 2018 | 56.20 | 56.48 | 55.80 | 56.41 | 4,409,410 | +0.25(+0.44%) |
Jan 25, 2018 | 56.05 | 56.41 | 55.94 | 56.17 | 8,825,245 | +0.37(+0.66%) |
Jan 24, 2018 | 55.70 | 56.08 | 55.56 | 55.80 | 6,525,749 | +0.24(+0.43%) |
Jan 23, 2018 | 55.45 | 55.60 | 55.16 | 55.56 | 4,568,655 | -0.01(-0.02%) |
Jan 22, 2018 | 55.62 | 55.62 | 55.27 | 55.57 | 6,497,097 | -0.13(-0.24%) |
Jan 19, 2018 | 55.62 | 55.73 | 55.39 | 55.70 | 5,604,466 | +0.33(+0.60%) |
Jan 18, 2018 | 55.23 | 55.57 | 55.06 | 55.37 | 6,695,660 | -0.04(-0.06%) |
Jan 17, 2018 | 55.54 | 55.65 | 55.17 | 55.40 | 12,325,629 | +0.26(+0.46%) |
Jan 16, 2018 | 55.97 | 56.00 | 54.80 | 55.15 | 9,670,862 | -0.65(-1.17%) |
Jan 12, 2018 | 55.80 | 55.80 | 55.80 | 0 | +0.09(+0.16%) | |
Jan 11, 2018 | 55.21 | 55.71 | 55.16 | 55.71 | 6,613,378 | +0.72(+1.31%) |
Jan 10, 2018 | 55.22 | 55.22 | 54.87 | 54.99 | 4,794,085 | -0.33(-0.60%) |
Jan 09, 2018 | 55.48 | 55.74 | 55.29 | 55.32 | 5,402,524 | -0.09(-0.16%) |
Jan 08, 2018 | 55.38 | 55.46 | 55.14 | 55.41 | 5,156,713 | +0.08(+0.14%) |
Jan 05, 2018 | 55.13 | 55.39 | 55.01 | 55.33 | 5,307,676 | +0.44(+0.80%) |
Jan 04, 2018 | 54.64 | 55.00 | 54.62 | 54.89 | 4,680,620 | +0.48(+0.87%) |
Jan 03, 2018 | 54.18 | 54.48 | 54.06 | 54.42 | 5,626,087 | +0.38(+0.70%) |
Jan 02, 2018 | 53.56 | 54.06 | 53.42 | 54.04 | 10,199,237 | +0.76(+1.42%) |
Dec 29, 2017 | 53.28 | 53.28 | 53.28 | 0 | -0.10(-0.18%) | |
Dec 28, 2017 | 53.20 | 53.39 | 53.08 | 53.38 | 1,778,362 | +0.24(+0.45%) |
Dec 27, 2017 | 53.17 | 53.24 | 53.10 | 53.14 | 4,756,212 | +0.07(+0.13%) |
Dec 26, 2017 | 53.14 | 53.20 | 53.03 | 53.07 | 1,855,727 | -0.04(-0.08%) |
Dec 22, 2017 | 53.00 | 53.16 | 52.89 | 53.11 | 3,414,512 | +0.20(+0.38%) |
Dec 21, 2017 | 52.96 | 53.03 | 52.71 | 52.91 | 3,648,912 | +0.18(+0.35%) |
Dec 20, 2017 | 52.95 | 52.98 | 52.72 | 52.73 | 5,405,977 | +0.02(+0.03%) |
Dec 19, 2017 | 52.81 | 52.89 | 52.66 | 52.71 | 3,584,076 | -0.06(-0.12%) |
Dec 18, 2017 | 52.35 | 52.81 | 52.31 | 52.77 | 5,534,108 | +0.77(+1.47%) |
Dec 15, 2017 | 51.90 | 52.15 | 51.82 | 52.00 | 5,713,243 | +0.31(+0.59%) |
Dec 14, 2017 | 52.41 | 52.41 | 51.67 | 51.70 | 4,777,026 | -0.58(-1.11%) |
Dec 13, 2017 | 52.17 | 52.35 | 52.15 | 52.28 | 4,774,096 | +0.14(+0.27%) |
Dec 12, 2017 | 52.23 | 52.30 | 52.08 | 52.14 | 6,866,360 | +0.01(+0.02%) |
Dec 11, 2017 | 52.20 | 52.35 | 52.05 | 52.13 | 5,969,287 | +0.07(+0.13%) |
Dec 08, 2017 | 52.12 | 52.29 | 51.94 | 52.06 | 5,862,485 | +0.00(+0.00%) |
Dec 07, 2017 | 51.65 | 52.07 | 51.55 | 52.06 | 4,087,374 | +0.35(+0.68%) |
Dec 06, 2017 | 51.92 | 52.03 | 51.69 | 51.71 | 4,610,693 | -0.31(-0.59%) |
Dec 05, 2017 | 52.29 | 52.38 | 52.00 | 52.01 | 9,391,986 | -0.26(-0.50%) |
Dec 04, 2017 | 52.11 | 52.70 | 52.10 | 52.28 | 7,447,351 | +0.53(+1.03%) |