Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.00 | 53.96 | 52.35 | 52.57 | 1,665,332 | -0.31(-0.59%) |
Feb 27, 2018 | 53.44 | 53.96 | 52.68 | 52.88 | 874,135 | -0.57(-1.07%) |
Feb 26, 2018 | 52.05 | 53.48 | 51.56 | 53.45 | 655,059 | +1.46(+2.81%) |
Feb 23, 2018 | 51.60 | 52.16 | 51.21 | 51.99 | 370,234 | +0.52(+1.01%) |
Feb 22, 2018 | 52.30 | 52.80 | 51.19 | 51.47 | 489,798 | -0.75(-1.44%) |
Feb 21, 2018 | 53.70 | 54.01 | 52.19 | 52.22 | 447,811 | -1.25(-2.34%) |
Feb 20, 2018 | 52.75 | 53.71 | 52.75 | 53.47 | 361,623 | +0.89(+1.69%) |
Feb 16, 2018 | 52.58 | 52.58 | 52.58 | 0 | -0.86(-1.61%) | |
Feb 15, 2018 | 52.83 | 53.50 | 52.14 | 53.44 | 383,859 | +0.90(+1.71%) |
Feb 14, 2018 | 51.36 | 52.59 | 51.36 | 52.54 | 478,260 | +0.95(+1.84%) |
Feb 13, 2018 | 50.81 | 51.69 | 50.43 | 51.59 | 385,930 | +0.49(+0.96%) |
Feb 12, 2018 | 51.24 | 51.69 | 50.93 | 51.10 | 751,926 | +0.16(+0.31%) |
Feb 09, 2018 | 51.00 | 51.29 | 48.05 | 50.94 | 1,136,523 | +0.36(+0.71%) |
Feb 08, 2018 | 51.06 | 51.67 | 50.53 | 50.58 | 864,783 | -0.13(-0.26%) |
Feb 07, 2018 | 51.24 | 52.29 | 50.24 | 50.71 | 2,166,726 | -0.35(-0.69%) |
Feb 06, 2018 | 48.23 | 51.33 | 48.00 | 51.06 | 892,187 | +1.42(+2.86%) |
Feb 05, 2018 | 51.10 | 51.45 | 48.91 | 49.64 | 961,922 | -1.44(-2.82%) |
Feb 02, 2018 | 52.21 | 52.28 | 50.93 | 51.08 | 602,875 | -1.48(-2.82%) |
Feb 01, 2018 | 51.45 | 52.82 | 51.40 | 52.56 | 494,262 | +0.97(+1.88%) |
Jan 31, 2018 | 52.85 | 53.47 | 51.46 | 51.59 | 482,056 | -1.14(-2.16%) |
Jan 30, 2018 | 53.57 | 53.95 | 52.38 | 52.73 | 462,154 | -0.73(-1.37%) |
Jan 29, 2018 | 52.99 | 53.64 | 52.56 | 53.46 | 513,023 | +0.41(+0.77%) |
Jan 26, 2018 | 53.11 | 53.11 | 52.62 | 53.05 | 436,712 | -0.11(-0.21%) |
Jan 25, 2018 | 53.00 | 53.69 | 52.72 | 53.16 | 711,122 | +0.34(+0.64%) |
Jan 24, 2018 | 52.99 | 53.19 | 52.38 | 52.82 | 464,743 | -0.08(-0.15%) |
Jan 23, 2018 | 55.06 | 55.48 | 52.40 | 52.90 | 846,190 | -2.36(-4.27%) |
Jan 22, 2018 | 53.74 | 55.35 | 53.45 | 55.26 | 692,467 | +1.29(+2.39%) |
Jan 19, 2018 | 52.92 | 54.11 | 52.78 | 53.97 | 671,028 | +1.23(+2.33%) |
Jan 18, 2018 | 51.23 | 52.84 | 51.23 | 52.74 | 1,025,134 | +1.38(+2.69%) |
Jan 17, 2018 | 52.37 | 52.53 | 51.17 | 51.36 | 964,539 | -1.03(-1.97%) |
Jan 16, 2018 | 53.32 | 54.21 | 52.34 | 52.39 | 695,912 | -0.91(-1.71%) |
Jan 12, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.32(+0.60%) | |
Jan 11, 2018 | 52.55 | 53.29 | 52.55 | 52.98 | 606,126 | +0.58(+1.11%) |
Jan 10, 2018 | 51.58 | 52.69 | 50.52 | 52.40 | 627,595 | +0.87(+1.69%) |
Jan 09, 2018 | 52.14 | 52.78 | 51.49 | 51.53 | 821,122 | -0.49(-0.94%) |
Jan 08, 2018 | 52.24 | 52.49 | 51.41 | 52.02 | 621,857 | -0.31(-0.59%) |
Jan 05, 2018 | 51.85 | 52.42 | 51.20 | 52.33 | 643,893 | +0.76(+1.47%) |
Jan 04, 2018 | 51.80 | 52.34 | 51.21 | 51.57 | 741,807 | -0.13(-0.25%) |
Jan 03, 2018 | 54.12 | 54.50 | 51.57 | 51.70 | 1,092,839 | -2.43(-4.49%) |
Jan 02, 2018 | 53.60 | 54.65 | 53.40 | 54.13 | 796,235 | +0.05(+0.09%) |
Dec 29, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.53(-0.97%) | |
Dec 28, 2017 | 55.13 | 55.29 | 54.22 | 54.61 | 464,613 | -0.51(-0.93%) |
Dec 27, 2017 | 56.23 | 56.51 | 55.00 | 55.12 | 558,358 | -0.81(-1.45%) |
Dec 26, 2017 | 56.35 | 56.82 | 55.79 | 55.93 | 339,987 | -0.29(-0.52%) |
Dec 22, 2017 | 56.91 | 57.08 | 56.06 | 56.22 | 628,068 | -0.95(-1.66%) |
Dec 21, 2017 | 56.29 | 58.71 | 56.25 | 57.17 | 1,090,559 | +1.03(+1.83%) |
Dec 20, 2017 | 56.40 | 56.77 | 55.75 | 56.14 | 785,722 | -0.03(-0.05%) |
Dec 19, 2017 | 56.62 | 56.89 | 55.99 | 56.17 | 840,376 | -0.30(-0.53%) |
Dec 18, 2017 | 56.11 | 56.97 | 55.13 | 56.47 | 943,541 | +1.14(+2.06%) |
Dec 15, 2017 | 54.56 | 56.30 | 54.56 | 55.33 | 1,439,205 | +1.16(+2.14%) |
Dec 14, 2017 | 53.69 | 55.08 | 53.68 | 54.17 | 784,861 | +0.43(+0.80%) |
Dec 13, 2017 | 53.90 | 54.65 | 53.02 | 53.74 | 788,597 | -0.17(-0.32%) |
Dec 12, 2017 | 54.16 | 54.63 | 53.08 | 53.91 | 448,765 | -0.24(-0.44%) |
Dec 11, 2017 | 53.73 | 54.57 | 53.56 | 54.15 | 378,705 | +0.60(+1.12%) |
Dec 08, 2017 | 54.82 | 54.93 | 53.42 | 53.55 | 724,759 | -1.02(-1.87%) |
Dec 07, 2017 | 53.80 | 55.17 | 53.40 | 54.57 | 997,082 | +0.76(+1.41%) |
Dec 06, 2017 | 55.37 | 55.88 | 53.47 | 53.81 | 920,206 | -1.86(-3.34%) |
Dec 05, 2017 | 56.00 | 57.00 | 55.37 | 55.67 | 1,869,829 | -0.48(-0.85%) |
Dec 04, 2017 | 53.41 | 56.19 | 53.25 | 56.15 | 1,607,656 | +3.29(+6.22%) |