Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.92 | 57.30 | 55.63 | 55.68 | 945,240 | -0.94(-1.65%) |
Feb 27, 2018 | 56.95 | 57.58 | 56.60 | 56.61 | 540,603 | -0.22(-0.38%) |
Feb 26, 2018 | 57.56 | 57.57 | 56.80 | 56.83 | 521,652 | -0.38(-0.67%) |
Feb 23, 2018 | 56.57 | 57.41 | 56.57 | 57.21 | 447,951 | +0.74(+1.30%) |
Feb 22, 2018 | 56.28 | 56.48 | 655,528 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.65 | 57.67 | 55.65 | 56.24 | 881,758 | +0.73(+1.31%) |
Feb 20, 2018 | 55.77 | 56.37 | 55.27 | 55.51 | 789,055 | -0.57(-1.01%) |
Feb 16, 2018 | 56.08 | 56.08 | 56.08 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.51 | 58.07 | 56.91 | 57.66 | 720,354 | +0.30(+0.52%) |
Feb 14, 2018 | 56.39 | 57.47 | 55.60 | 57.36 | 663,219 | +0.43(+0.75%) |
Feb 13, 2018 | 56.49 | 57.17 | 55.75 | 56.93 | 663,234 | +0.03(+0.06%) |
Feb 12, 2018 | 57.07 | 57.61 | 56.28 | 56.90 | 1,107,984 | +0.18(+0.32%) |
Feb 09, 2018 | 57.10 | 58.10 | 55.08 | 56.71 | 1,535,926 | +0.24(+0.43%) |
Feb 08, 2018 | 57.64 | 58.08 | 56.47 | 56.47 | 1,828,918 | -1.25(-2.17%) |
Feb 07, 2018 | 56.20 | 58.71 | 56.19 | 57.72 | 2,414,105 | +1.58(+2.82%) |
Feb 06, 2018 | 56.22 | 56.88 | 54.54 | 56.14 | 2,892,623 | -3.55(-5.94%) |
Feb 05, 2018 | 60.34 | 62.09 | 58.65 | 59.68 | 1,561,315 | -1.31(-2.15%) |
Feb 02, 2018 | 60.85 | 61.72 | 60.48 | 60.99 | 1,030,993 | -0.18(-0.29%) |
Feb 01, 2018 | 60.47 | 61.53 | 60.47 | 61.17 | 609,381 | +0.59(+0.98%) |
Jan 31, 2018 | 61.26 | 61.72 | 60.21 | 60.57 | 673,093 | -0.18(-0.30%) |
Jan 30, 2018 | 60.81 | 60.81 | 60.34 | 60.76 | 639,762 | -0.56(-0.91%) |
Jan 29, 2018 | 61.81 | 62.64 | 61.30 | 61.32 | 856,642 | -0.43(-0.70%) |
Jan 26, 2018 | 60.77 | 62.01 | 60.61 | 61.75 | 688,754 | +1.12(+1.84%) |
Jan 25, 2018 | 61.47 | 61.60 | 60.13 | 60.63 | 507,869 | -0.23(-0.37%) |
Jan 24, 2018 | 61.16 | 61.42 | 60.49 | 60.86 | 640,551 | -0.15(-0.25%) |
Jan 23, 2018 | 60.96 | 61.07 | 60.51 | 61.01 | 450,693 | +0.12(+0.19%) |
Jan 22, 2018 | 61.31 | 61.65 | 60.47 | 60.89 | 859,133 | -0.64(-1.04%) |
Jan 19, 2018 | 61.52 | 62.02 | 60.80 | 61.53 | 812,104 | +0.15(+0.24%) |
Jan 18, 2018 | 61.18 | 61.78 | 60.87 | 61.38 | 595,462 | +0.48(+0.78%) |
Jan 17, 2018 | 60.97 | 61.18 | 60.47 | 60.91 | 743,834 | +0.32(+0.52%) |
Jan 16, 2018 | 62.32 | 62.35 | 60.21 | 60.59 | 737,980 | -1.23(-1.98%) |
Jan 12, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.83(+1.35%) | |
Jan 11, 2018 | 60.14 | 61.05 | 59.96 | 60.99 | 697,391 | +0.73(+1.22%) |
Jan 10, 2018 | 61.67 | 62.07 | 60.07 | 60.26 | 1,021,210 | -1.32(-2.14%) |
Jan 09, 2018 | 61.15 | 61.73 | 60.88 | 61.58 | 841,529 | +0.63(+1.03%) |
Jan 08, 2018 | 60.67 | 61.16 | 60.11 | 60.95 | 602,084 | +0.44(+0.73%) |
Jan 05, 2018 | 60.37 | 60.68 | 59.79 | 60.51 | 633,845 | +0.40(+0.67%) |
Jan 04, 2018 | 60.26 | 60.60 | 58.95 | 60.11 | 1,216,024 | +0.03(+0.06%) |
Jan 03, 2018 | 59.97 | 60.42 | 59.82 | 60.07 | 760,774 | +0.33(+0.54%) |
Jan 02, 2018 | 59.95 | 60.13 | 59.45 | 59.75 | 626,439 | +0.17(+0.28%) |
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.73(-1.22%) | |
Dec 28, 2017 | 60.86 | 60.86 | 60.13 | 60.32 | 564,638 | -0.46(-0.75%) |
Dec 27, 2017 | 60.77 | 61.20 | 60.52 | 60.77 | 322,431 | +0.00(+0.00%) |
Dec 26, 2017 | 60.64 | 60.96 | 60.32 | 60.77 | 334,229 | -0.07(-0.11%) |
Dec 22, 2017 | 60.73 | 60.89 | 60.13 | 60.84 | 414,435 | +0.20(+0.33%) |
Dec 21, 2017 | 60.43 | 60.90 | 60.29 | 60.64 | 471,754 | +0.28(+0.46%) |
Dec 20, 2017 | 60.30 | 60.83 | 59.81 | 60.37 | 792,137 | -0.02(-0.03%) |
Dec 19, 2017 | 62.40 | 62.84 | 59.28 | 60.38 | 2,445,748 | -2.14(-3.43%) |
Dec 18, 2017 | 62.48 | 63.35 | 62.26 | 62.53 | 1,052,926 | +0.48(+0.77%) |
Dec 15, 2017 | 60.58 | 62.36 | 60.57 | 62.05 | 1,275,442 | +1.85(+3.08%) |
Dec 14, 2017 | 60.09 | 60.65 | 59.76 | 60.20 | 1,198,475 | +0.16(+0.26%) |
Dec 13, 2017 | 59.95 | 60.85 | 59.70 | 60.04 | 768,177 | +0.23(+0.39%) |
Dec 12, 2017 | 60.41 | 60.88 | 59.77 | 59.81 | 902,793 | -0.66(-1.09%) |
Dec 11, 2017 | 60.28 | 60.65 | 59.82 | 60.47 | 751,305 | +0.02(+0.04%) |
Dec 08, 2017 | 60.22 | 60.87 | 59.70 | 60.44 | 1,046,386 | +0.58(+0.96%) |
Dec 07, 2017 | 58.90 | 60.24 | 58.76 | 59.87 | 817,781 | +0.88(+1.50%) |
Dec 06, 2017 | 59.35 | 59.62 | 58.90 | 58.98 | 674,858 | -0.66(-1.10%) |
Dec 05, 2017 | 60.30 | 60.32 | 59.52 | 59.64 | 745,842 | -0.60(-1.00%) |
Dec 04, 2017 | 61.16 | 61.43 | 60.17 | 60.24 | 668,303 | -0.14(-0.23%) |