Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.87 | 55.81 | 54.51 | 54.62 | 118,749 | -0.27(-0.49%) |
Feb 27, 2018 | 55.49 | 55.98 | 54.60 | 54.89 | 163,703 | -0.63(-1.13%) |
Feb 26, 2018 | 55.99 | 56.14 | 55.33 | 55.52 | 116,337 | -0.18(-0.32%) |
Feb 23, 2018 | 55.15 | 55.89 | 55.04 | 55.70 | 61,357 | +0.89(+1.63%) |
Feb 22, 2018 | 56.41 | 56.73 | 54.79 | 54.81 | 144,974 | -2.01(-3.54%) |
Feb 21, 2018 | 57.35 | 57.74 | 56.69 | 56.82 | 106,526 | -0.69(-1.21%) |
Feb 20, 2018 | 55.90 | 57.90 | 55.84 | 57.51 | 213,348 | +1.41(+2.52%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 55.50 | 56.04 | 55.16 | 56.00 | 81,944 | +0.95(+1.72%) |
Feb 14, 2018 | 56.00 | 56.00 | 54.77 | 55.05 | 230,231 | +0.57(+1.05%) |
Feb 13, 2018 | 53.96 | 54.72 | 53.96 | 54.48 | 136,062 | +0.28(+0.51%) |
Feb 12, 2018 | 53.83 | 54.61 | 53.71 | 54.20 | 140,347 | +0.65(+1.22%) |
Feb 09, 2018 | 53.59 | 53.91 | 53.07 | 53.55 | 214,518 | +0.00(+0.00%) |
Feb 08, 2018 | 54.29 | 54.35 | 53.47 | 53.55 | 113,215 | -0.79(-1.46%) |
Feb 07, 2018 | 54.17 | 55.10 | 53.96 | 54.34 | 105,237 | +0.23(+0.42%) |
Feb 06, 2018 | 53.55 | 54.59 | 52.94 | 54.11 | 310,699 | +0.20(+0.38%) |
Feb 05, 2018 | 55.02 | 55.02 | 53.42 | 53.91 | 282,600 | -1.46(-2.63%) |
Feb 02, 2018 | 55.71 | 56.01 | 54.92 | 55.36 | 237,661 | -0.41(-0.73%) |
Feb 01, 2018 | 55.36 | 56.83 | 55.17 | 55.77 | 206,570 | +0.34(+0.62%) |
Jan 31, 2018 | 55.18 | 55.51 | 54.81 | 55.43 | 374,939 | +0.61(+1.12%) |
Jan 30, 2018 | 55.12 | 55.28 | 54.77 | 54.81 | 134,125 | -0.38(-0.70%) |
Jan 29, 2018 | 54.70 | 55.49 | 54.70 | 55.20 | 83,071 | +0.20(+0.36%) |
Jan 26, 2018 | 54.81 | 55.35 | 54.78 | 55.00 | 131,715 | +0.15(+0.27%) |
Jan 25, 2018 | 54.92 | 55.04 | 54.57 | 54.86 | 55,179 | -0.07(-0.12%) |
Jan 24, 2018 | 54.98 | 55.10 | 54.63 | 54.92 | 58,810 | -0.06(-0.10%) |
Jan 23, 2018 | 54.15 | 54.98 | 54.14 | 54.98 | 100,305 | +0.79(+1.46%) |
Jan 22, 2018 | 53.90 | 54.37 | 53.88 | 54.19 | 117,002 | +0.29(+0.53%) |
Jan 19, 2018 | 53.39 | 54.30 | 53.34 | 53.90 | 166,564 | +0.56(+1.06%) |
Jan 18, 2018 | 53.11 | 53.54 | 53.01 | 53.34 | 105,038 | +0.33(+0.62%) |
Jan 17, 2018 | 52.76 | 53.14 | 52.59 | 53.01 | 234,456 | +0.25(+0.48%) |
Jan 16, 2018 | 52.81 | 53.11 | 52.61 | 52.75 | 150,654 | +0.02(+0.05%) |
Jan 12, 2018 | 52.73 | 52.73 | 52.73 | 0 | +0.11(+0.20%) | |
Jan 11, 2018 | 52.36 | 52.84 | 52.24 | 52.62 | 140,508 | +0.41(+0.78%) |
Jan 10, 2018 | 53.01 | 53.16 | 52.18 | 52.22 | 91,538 | -0.87(-1.63%) |
Jan 09, 2018 | 53.53 | 53.55 | 53.01 | 53.08 | 77,143 | -0.47(-0.87%) |
Jan 08, 2018 | 53.38 | 53.60 | 53.16 | 53.55 | 110,112 | +0.28(+0.52%) |
Jan 05, 2018 | 53.37 | 53.53 | 53.02 | 53.27 | 148,785 | +0.10(+0.18%) |
Jan 04, 2018 | 52.90 | 53.26 | 52.89 | 53.17 | 180,843 | +0.61(+1.17%) |
Jan 03, 2018 | 52.24 | 53.30 | 52.24 | 52.56 | 172,388 | +0.41(+0.78%) |
Jan 02, 2018 | 53.08 | 53.50 | 52.13 | 52.15 | 152,728 | -0.98(-1.85%) |
Dec 29, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.35(-0.66%) | |
Dec 28, 2017 | 53.96 | 54.16 | 53.36 | 53.48 | 124,412 | -0.56(-1.04%) |
Dec 27, 2017 | 54.39 | 54.45 | 53.88 | 54.05 | 78,471 | -0.24(-0.44%) |
Dec 26, 2017 | 54.17 | 54.51 | 54.17 | 54.28 | 51,922 | -0.20(-0.36%) |
Dec 22, 2017 | 55.02 | 55.23 | 54.45 | 54.48 | 83,322 | -0.45(-0.82%) |
Dec 21, 2017 | 55.20 | 55.57 | 54.91 | 54.93 | 118,422 | -0.35(-0.64%) |
Dec 20, 2017 | 56.02 | 56.29 | 55.16 | 55.28 | 125,886 | -0.72(-1.28%) |
Dec 19, 2017 | 56.51 | 56.69 | 55.98 | 56.00 | 163,627 | -0.64(-1.13%) |
Dec 18, 2017 | 56.17 | 56.71 | 55.80 | 56.64 | 140,990 | +0.88(+1.58%) |
Dec 15, 2017 | 55.59 | 55.80 | 55.18 | 55.75 | 231,415 | +0.37(+0.66%) |
Dec 14, 2017 | 55.31 | 55.39 | 55.05 | 55.39 | 88,067 | +0.13(+0.24%) |
Dec 13, 2017 | 55.13 | 55.26 | 54.86 | 55.26 | 233,770 | +0.34(+0.63%) |
Dec 12, 2017 | 54.80 | 54.97 | 54.39 | 54.91 | 68,822 | -0.06(-0.10%) |
Dec 11, 2017 | 54.63 | 55.10 | 54.38 | 54.97 | 65,879 | +0.36(+0.66%) |
Dec 08, 2017 | 55.03 | 55.21 | 54.05 | 54.61 | 156,238 | -0.26(-0.48%) |
Dec 07, 2017 | 54.77 | 55.13 | 54.43 | 54.87 | 77,572 | -0.11(-0.19%) |
Dec 06, 2017 | 54.69 | 55.31 | 54.20 | 54.98 | 54,886 | +0.11(+0.19%) |
Dec 05, 2017 | 54.14 | 55.05 | 53.25 | 54.87 | 133,962 | +0.18(+0.33%) |
Dec 04, 2017 | 54.55 | 55.31 | 54.55 | 54.69 | 245,285 | +0.51(+0.94%) |