Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.76 | 57.27 | 56.33 | 56.36 | 6,200,165 | -0.14(-0.26%) |
Feb 27, 2018 | 57.78 | 58.01 | 56.50 | 56.51 | 5,433,764 | -1.32(-2.28%) |
Feb 26, 2018 | 57.56 | 57.95 | 57.37 | 57.82 | 3,904,007 | +0.36(+0.62%) |
Feb 23, 2018 | 56.04 | 57.51 | 55.93 | 57.46 | 2,701,690 | +1.48(+2.64%) |
Feb 22, 2018 | 55.82 | 55.99 | 3,218,591 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.82 | 57.29 | 55.93 | 55.96 | 5,022,466 | -0.92(-1.62%) |
Feb 20, 2018 | 57.46 | 57.69 | 56.60 | 56.88 | 5,604,792 | -0.80(-1.39%) |
Feb 16, 2018 | 57.68 | 57.68 | 57.68 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.67 | 57.39 | 56.45 | 57.39 | 4,103,315 | +0.82(+1.45%) |
Feb 14, 2018 | 56.86 | 57.01 | 56.33 | 56.57 | 3,792,492 | -0.56(-0.97%) |
Feb 13, 2018 | 57.07 | 57.45 | 56.54 | 57.12 | 4,462,019 | -0.14(-0.25%) |
Feb 12, 2018 | 56.61 | 57.51 | 56.01 | 57.27 | 5,806,797 | +0.67(+1.18%) |
Feb 09, 2018 | 55.87 | 57.11 | 55.58 | 56.60 | 6,083,556 | +0.81(+1.46%) |
Feb 08, 2018 | 55.85 | 56.65 | 55.61 | 55.78 | 5,361,939 | -0.34(-0.61%) |
Feb 07, 2018 | 56.29 | 56.95 | 55.86 | 56.13 | 6,450,699 | -0.27(-0.47%) |
Feb 06, 2018 | 56.46 | 56.64 | 55.39 | 56.39 | 9,081,447 | -0.77(-1.34%) |
Feb 05, 2018 | 57.56 | 58.03 | 56.87 | 57.16 | 6,104,145 | -0.43(-0.74%) |
Feb 02, 2018 | 57.52 | 58.38 | 57.25 | 57.59 | 4,637,666 | -0.17(-0.29%) |
Feb 01, 2018 | 58.18 | 58.28 | 57.21 | 57.75 | 5,348,217 | -0.41(-0.71%) |
Jan 31, 2018 | 57.55 | 58.29 | 57.18 | 58.16 | 9,223,681 | +0.85(+1.49%) |
Jan 30, 2018 | 56.86 | 57.77 | 56.84 | 57.31 | 6,305,951 | +0.18(+0.31%) |
Jan 29, 2018 | 57.53 | 57.81 | 56.78 | 57.14 | 6,346,858 | -0.31(-0.54%) |
Jan 26, 2018 | 58.24 | 58.41 | 57.15 | 57.45 | 6,893,312 | -0.91(-1.55%) |
Jan 25, 2018 | 57.53 | 58.42 | 57.49 | 58.35 | 5,145,525 | +0.86(+1.50%) |
Jan 24, 2018 | 57.58 | 57.83 | 57.30 | 57.49 | 6,933,389 | -0.11(-0.20%) |
Jan 23, 2018 | 57.07 | 57.85 | 57.01 | 57.61 | 6,839,402 | +0.62(+1.10%) |
Jan 22, 2018 | 57.08 | 57.51 | 56.89 | 56.98 | 5,774,357 | -0.08(-0.13%) |
Jan 19, 2018 | 57.10 | 57.19 | 56.63 | 57.06 | 8,581,653 | +0.08(+0.13%) |
Jan 18, 2018 | 57.46 | 57.53 | 56.55 | 56.98 | 8,938,056 | -0.46(-0.81%) |
Jan 17, 2018 | 57.45 | 57.64 | 57.08 | 57.45 | 6,540,583 | +0.18(+0.31%) |
Jan 16, 2018 | 57.91 | 58.09 | 57.07 | 57.27 | 11,902,152 | -0.51(-0.88%) |
Jan 12, 2018 | 57.78 | 57.78 | 57.78 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.28 | 58.51 | 57.80 | 57.99 | 4,660,019 | +0.00(+0.00%) |
Jan 10, 2018 | 58.58 | 58.63 | 57.64 | 57.99 | 5,228,050 | -0.76(-1.30%) |
Jan 09, 2018 | 59.39 | 59.47 | 58.66 | 58.75 | 4,579,269 | -0.62(-1.04%) |
Jan 08, 2018 | 58.67 | 59.77 | 58.41 | 59.37 | 7,320,074 | +0.90(+1.54%) |
Jan 05, 2018 | 58.89 | 59.12 | 58.16 | 58.47 | 7,567,657 | +0.01(+0.01%) |
Jan 04, 2018 | 58.82 | 59.46 | 58.16 | 58.46 | 9,368,614 | -0.27(-0.47%) |
Jan 03, 2018 | 58.59 | 59.69 | 58.02 | 58.73 | 19,170,652 | -2.35(-3.85%) |
Jan 02, 2018 | 61.79 | 62.14 | 60.88 | 61.09 | 2,843,355 | -0.59(-0.96%) |
Dec 29, 2017 | 61.68 | 61.68 | 61.68 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 61.57 | 61.72 | 61.37 | 61.69 | 1,758,852 | +0.31(+0.51%) |
Dec 27, 2017 | 61.18 | 61.51 | 61.10 | 61.38 | 2,290,445 | +0.25(+0.41%) |
Dec 26, 2017 | 61.37 | 61.75 | 61.07 | 61.12 | 2,078,375 | -0.08(-0.14%) |
Dec 22, 2017 | 61.48 | 61.64 | 61.21 | 61.21 | 2,306,841 | -0.16(-0.26%) |
Dec 21, 2017 | 61.25 | 61.82 | 60.96 | 61.37 | 3,307,002 | +0.05(+0.07%) |
Dec 20, 2017 | 62.15 | 62.16 | 61.30 | 61.32 | 2,945,681 | -0.57(-0.92%) |
Dec 19, 2017 | 63.13 | 63.32 | 61.84 | 61.89 | 3,214,053 | -1.07(-1.70%) |
Dec 18, 2017 | 64.76 | 64.91 | 62.93 | 62.97 | 4,394,532 | -1.64(-2.54%) |
Dec 15, 2017 | 64.32 | 64.88 | 63.84 | 64.61 | 7,717,883 | +0.40(+0.63%) |
Dec 14, 2017 | 64.18 | 64.47 | 63.71 | 64.21 | 2,894,715 | +0.21(+0.32%) |
Dec 13, 2017 | 63.72 | 64.47 | 63.48 | 64.00 | 3,234,168 | +0.52(+0.82%) |
Dec 12, 2017 | 63.48 | 64.55 | 63.45 | 63.48 | 3,166,865 | -0.54(-0.84%) |
Dec 11, 2017 | 63.68 | 64.08 | 63.36 | 64.02 | 2,613,854 | +0.20(+0.31%) |
Dec 08, 2017 | 63.51 | 63.83 | 63.31 | 63.83 | 1,942,068 | +0.15(+0.24%) |
Dec 07, 2017 | 63.64 | 63.73 | 63.09 | 63.67 | 2,601,547 | +0.11(+0.18%) |
Dec 06, 2017 | 63.41 | 63.69 | 63.14 | 63.56 | 2,247,067 | +0.31(+0.49%) |
Dec 05, 2017 | 63.65 | 63.70 | 62.75 | 63.25 | 2,610,371 | -0.33(-0.51%) |
Dec 04, 2017 | 63.52 | 63.90 | 63.46 | 63.57 | 2,675,772 | -0.02(-0.02%) |