Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.32 | 53.81 | 51.69 | 51.70 | 259,277 | -1.52(-2.86%) |
Feb 27, 2018 | 54.79 | 55.07 | 53.19 | 53.23 | 455,567 | -1.50(-2.75%) |
Feb 26, 2018 | 54.86 | 55.13 | 54.33 | 54.73 | 184,670 | -0.11(-0.20%) |
Feb 23, 2018 | 54.89 | 55.18 | 54.32 | 54.84 | 258,890 | +0.65(+1.21%) |
Feb 22, 2018 | 54.40 | 53.70 | 54.19 | 194,783 | +0.50(+0.92%) | |
Feb 21, 2018 | 53.41 | 54.49 | 53.41 | 53.70 | 180,459 | +0.38(+0.72%) |
Feb 20, 2018 | 53.63 | 54.13 | 53.27 | 53.31 | 144,454 | -0.52(-0.97%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.14(+0.26%) | |
Feb 15, 2018 | 53.96 | 54.72 | 53.57 | 53.70 | 267,912 | +0.27(+0.51%) |
Feb 14, 2018 | 52.15 | 53.58 | 52.06 | 53.42 | 627,471 | +0.93(+1.76%) |
Feb 13, 2018 | 52.44 | 52.79 | 52.22 | 52.50 | 311,308 | -0.21(-0.39%) |
Feb 12, 2018 | 52.40 | 53.09 | 52.12 | 52.70 | 524,031 | +0.52(+1.00%) |
Feb 09, 2018 | 53.12 | 53.45 | 51.58 | 52.18 | 599,966 | -0.52(-0.99%) |
Feb 08, 2018 | 54.01 | 54.21 | 52.69 | 52.70 | 312,461 | -1.28(-2.37%) |
Feb 07, 2018 | 53.48 | 54.88 | 53.46 | 53.98 | 360,480 | +0.39(+0.73%) |
Feb 06, 2018 | 54.13 | 55.24 | 52.07 | 53.59 | 855,122 | +0.59(+1.11%) |
Feb 05, 2018 | 54.12 | 54.40 | 52.29 | 53.00 | 222,189 | -1.46(-2.68%) |
Feb 02, 2018 | 54.79 | 55.46 | 54.36 | 54.46 | 373,797 | -0.75(-1.35%) |
Feb 01, 2018 | 54.88 | 55.46 | 54.61 | 55.21 | 308,799 | +0.31(+0.56%) |
Jan 31, 2018 | 55.27 | 55.72 | 54.83 | 54.90 | 365,109 | -0.27(-0.49%) |
Jan 30, 2018 | 55.20 | 55.64 | 54.85 | 55.17 | 408,079 | -0.67(-1.20%) |
Jan 29, 2018 | 56.21 | 56.27 | 55.57 | 55.84 | 195,906 | -0.49(-0.86%) |
Jan 26, 2018 | 56.73 | 56.97 | 55.58 | 56.33 | 226,083 | -0.15(-0.26%) |
Jan 25, 2018 | 56.20 | 56.50 | 55.54 | 56.48 | 492,361 | +0.66(+1.19%) |
Jan 24, 2018 | 55.72 | 56.09 | 55.32 | 55.82 | 231,768 | +0.42(+0.76%) |
Jan 23, 2018 | 55.50 | 55.84 | 55.00 | 55.40 | 90,719 | -0.08(-0.15%) |
Jan 22, 2018 | 55.29 | 55.54 | 54.84 | 55.48 | 114,149 | -0.11(-0.20%) |
Jan 19, 2018 | 54.77 | 55.83 | 54.53 | 55.59 | 251,206 | +0.65(+1.19%) |
Jan 18, 2018 | 54.31 | 55.23 | 54.31 | 54.94 | 221,319 | +0.50(+0.93%) |
Jan 17, 2018 | 55.38 | 55.55 | 54.29 | 54.43 | 213,435 | -0.62(-1.12%) |
Jan 16, 2018 | 55.33 | 55.99 | 54.69 | 55.05 | 408,763 | +0.00(+0.00%) |
Jan 12, 2018 | 55.05 | 55.05 | 55.05 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 54.12 | 55.09 | 53.75 | 55.07 | 265,357 | +1.07(+1.97%) |
Jan 10, 2018 | 54.30 | 53.52 | 54.00 | 258,563 | -0.08(-0.16%) | |
Jan 09, 2018 | 54.37 | 54.63 | 53.96 | 54.09 | 162,412 | -0.19(-0.34%) |
Jan 08, 2018 | 54.08 | 54.44 | 53.70 | 54.27 | 266,699 | +0.08(+0.16%) |
Jan 05, 2018 | 53.56 | 54.33 | 53.35 | 54.19 | 379,488 | +0.91(+1.70%) |
Jan 04, 2018 | 53.63 | 54.13 | 52.99 | 53.28 | 218,993 | -0.41(-0.77%) |
Jan 03, 2018 | 53.16 | 53.82 | 53.08 | 53.70 | 212,585 | +0.23(+0.44%) |
Jan 02, 2018 | 53.74 | 53.90 | 53.08 | 53.46 | 222,810 | +0.00(+0.00%) |
Dec 29, 2017 | 53.46 | 53.46 | 53.46 | 0 | -0.37(-0.69%) | |
Dec 28, 2017 | 53.80 | 53.94 | 53.41 | 53.83 | 149,678 | +0.09(+0.17%) |
Dec 27, 2017 | 53.66 | 54.27 | 53.62 | 53.74 | 168,458 | -0.02(-0.03%) |
Dec 26, 2017 | 53.71 | 54.18 | 53.68 | 53.76 | 94,297 | +0.07(+0.12%) |
Dec 22, 2017 | 53.95 | 54.10 | 53.55 | 53.69 | 149,679 | -0.40(-0.74%) |
Dec 21, 2017 | 54.21 | 54.61 | 53.80 | 54.09 | 181,687 | -0.07(-0.12%) |
Dec 20, 2017 | 54.05 | 54.54 | 53.84 | 54.16 | 181,757 | +0.34(+0.64%) |
Dec 19, 2017 | 54.60 | 54.94 | 53.62 | 53.82 | 213,788 | -0.74(-1.35%) |
Dec 18, 2017 | 53.95 | 54.81 | 53.93 | 54.55 | 342,384 | +1.02(+1.90%) |
Dec 15, 2017 | 52.47 | 54.13 | 52.39 | 53.54 | 451,183 | +1.05(+2.01%) |
Dec 14, 2017 | 54.01 | 54.01 | 52.06 | 52.48 | 358,509 | -2.10(-3.86%) |
Dec 13, 2017 | 54.52 | 55.44 | 54.17 | 54.59 | 189,745 | +0.18(+0.33%) |
Dec 12, 2017 | 55.13 | 55.47 | 54.41 | 54.41 | 211,610 | -0.57(-1.03%) |
Dec 11, 2017 | 55.75 | 55.75 | 54.78 | 54.98 | 293,625 | -0.75(-1.35%) |
Dec 08, 2017 | 56.36 | 56.50 | 55.66 | 55.73 | 207,926 | +0.00(+0.00%) |
Dec 07, 2017 | 55.98 | 56.85 | 55.96 | 213,256 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.13 | 56.34 | 55.78 | 56.01 | 136,440 | -0.21(-0.38%) |
Dec 05, 2017 | 56.61 | 56.77 | 56.16 | 56.23 | 223,989 | -0.50(-0.89%) |
Dec 04, 2017 | 56.66 | 57.38 | 56.53 | 56.73 | 292,379 | +0.66(+1.18%) |