Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.01 | 53.48 | 52.47 | 52.63 | 10,698,701 | -0.19(-0.36%) |
Feb 27, 2018 | 54.08 | 54.24 | 52.34 | 52.82 | 8,249,047 | -1.12(-2.07%) |
Feb 26, 2018 | 53.82 | 54.00 | 53.09 | 53.93 | 4,219,451 | +0.18(+0.34%) |
Feb 23, 2018 | 53.72 | 53.72 | 52.78 | 53.75 | 4,079,333 | +0.53(+0.99%) |
Feb 22, 2018 | 52.95 | 53.22 | 6,156,395 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.19 | 54.45 | 53.12 | 53.19 | 6,098,350 | -0.98(-1.81%) |
Feb 20, 2018 | 54.10 | 54.43 | 53.62 | 54.17 | 7,304,846 | -0.01(-0.01%) |
Feb 16, 2018 | 54.18 | 54.18 | 54.18 | 0 | +0.87(+1.63%) | |
Feb 15, 2018 | 52.70 | 53.31 | 52.22 | 53.31 | 5,966,901 | +0.99(+1.88%) |
Feb 14, 2018 | 51.64 | 52.94 | 51.64 | 52.32 | 7,273,434 | +0.46(+0.88%) |
Feb 13, 2018 | 51.54 | 53.55 | 51.25 | 51.86 | 8,932,253 | -0.13(-0.25%) |
Feb 12, 2018 | 52.11 | 52.74 | 51.54 | 51.99 | 5,264,103 | +0.00(+0.00%) |
Feb 09, 2018 | 52.31 | 52.63 | 50.38 | 51.99 | 9,602,223 | +0.18(+0.35%) |
Feb 08, 2018 | 54.35 | 54.57 | 51.80 | 51.81 | 9,183,163 | -2.51(-4.63%) |
Feb 07, 2018 | 54.18 | 55.59 | 54.04 | 54.32 | 5,694,192 | -0.20(-0.36%) |
Feb 06, 2018 | 52.48 | 54.83 | 51.87 | 54.52 | 8,964,904 | +0.28(+0.52%) |
Feb 05, 2018 | 55.85 | 56.37 | 53.74 | 54.24 | 9,316,434 | -1.63(-2.91%) |
Feb 02, 2018 | 57.63 | 57.90 | 55.70 | 55.87 | 9,249,749 | -1.90(-3.29%) |
Feb 01, 2018 | 56.60 | 57.98 | 55.95 | 57.76 | 6,844,349 | +0.61(+1.06%) |
Jan 31, 2018 | 58.25 | 58.40 | 56.89 | 57.16 | 8,876,092 | -0.66(-1.14%) |
Jan 30, 2018 | 59.21 | 59.92 | 58.49 | 57.82 | 14,765,386 | -3.14(-5.16%) |
Jan 29, 2018 | 60.11 | 61.27 | 60.07 | 60.96 | 8,227,717 | +0.85(+1.42%) |
Jan 26, 2018 | 59.62 | 60.15 | 59.26 | 60.11 | 5,114,873 | +0.67(+1.12%) |
Jan 25, 2018 | 59.12 | 59.57 | 58.74 | 59.44 | 5,421,302 | +0.71(+1.22%) |
Jan 24, 2018 | 58.71 | 59.11 | 58.48 | 58.73 | 5,290,367 | +0.24(+0.40%) |
Jan 23, 2018 | 58.43 | 58.64 | 57.87 | 58.49 | 4,943,783 | -0.29(-0.49%) |
Jan 22, 2018 | 58.21 | 58.81 | 58.04 | 58.78 | 4,765,204 | +0.71(+1.22%) |
Jan 19, 2018 | 57.59 | 58.10 | 57.55 | 58.08 | 9,018,612 | +0.36(+0.62%) |
Jan 18, 2018 | 57.41 | 57.98 | 57.36 | 57.72 | 7,358,470 | +0.17(+0.29%) |
Jan 17, 2018 | 58.20 | 58.21 | 57.41 | 57.55 | 6,039,000 | -0.19(-0.33%) |
Jan 16, 2018 | 58.06 | 58.14 | 57.66 | 57.74 | 6,256,074 | -0.03(-0.05%) |
Jan 12, 2018 | 57.77 | 57.77 | 57.77 | 0 | +0.52(+0.92%) | |
Jan 11, 2018 | 56.16 | 57.29 | 56.12 | 57.25 | 8,301,248 | +0.99(+1.75%) |
Jan 10, 2018 | 56.34 | 56.26 | 6,007,437 | +0.50(+0.90%) | ||
Jan 09, 2018 | 56.26 | 56.34 | 55.59 | 55.76 | 5,460,102 | -0.33(-0.58%) |
Jan 08, 2018 | 55.55 | 56.20 | 55.25 | 56.09 | 6,994,949 | +0.71(+1.28%) |
Jan 05, 2018 | 54.61 | 55.63 | 54.54 | 55.38 | 11,938,965 | +1.00(+1.84%) |
Jan 04, 2018 | 55.81 | 55.82 | 53.72 | 54.38 | 16,398,368 | -2.97(-5.18%) |
Jan 03, 2018 | 57.03 | 57.56 | 56.44 | 57.35 | 9,406,051 | +0.43(+0.75%) |
Jan 02, 2018 | 55.65 | 57.10 | 55.42 | 56.92 | 8,695,718 | +1.77(+3.21%) |
Dec 29, 2017 | 55.15 | 55.15 | 55.15 | 0 | -0.24(-0.44%) | |
Dec 28, 2017 | 55.35 | 55.41 | 54.86 | 55.40 | 2,803,346 | +0.06(+0.11%) |
Dec 27, 2017 | 55.69 | 55.81 | 55.07 | 55.33 | 4,283,561 | -0.33(-0.60%) |
Dec 26, 2017 | 55.43 | 55.90 | 55.22 | 55.67 | 2,605,003 | +0.45(+0.81%) |
Dec 22, 2017 | 55.52 | 55.78 | 55.19 | 55.22 | 5,073,675 | -0.41(-0.74%) |
Dec 21, 2017 | 55.20 | 56.17 | 55.05 | 55.63 | 7,657,387 | +0.40(+0.73%) |
Dec 20, 2017 | 55.08 | 55.42 | 54.67 | 55.23 | 8,677,509 | +0.40(+0.73%) |
Dec 19, 2017 | 55.29 | 55.57 | 54.79 | 54.83 | 6,611,672 | -0.27(-0.50%) |
Dec 18, 2017 | 55.06 | 55.65 | 54.89 | 55.10 | 8,773,178 | +0.46(+0.85%) |
Dec 15, 2017 | 53.96 | 54.94 | 53.36 | 54.64 | 15,507,000 | +1.20(+2.25%) |
Dec 14, 2017 | 54.28 | 54.37 | 53.16 | 53.44 | 9,445,475 | -1.03(-1.90%) |
Dec 13, 2017 | 54.67 | 54.75 | 53.73 | 54.47 | 7,208,351 | -0.22(-0.40%) |
Dec 12, 2017 | 54.54 | 54.80 | 53.87 | 54.69 | 5,821,874 | +0.10(+0.18%) |
Dec 11, 2017 | 54.16 | 55.00 | 54.10 | 54.59 | 8,455,038 | +0.25(+0.46%) |
Dec 08, 2017 | 53.23 | 54.39 | 52.79 | 54.34 | 9,094,082 | +1.47(+2.79%) |
Dec 07, 2017 | 53.85 | 53.92 | 52.78 | 52.87 | 10,771,797 | -1.09(-2.03%) |
Dec 06, 2017 | 53.50 | 54.14 | 53.04 | 53.96 | 7,873,975 | +0.66(+1.24%) |
Dec 05, 2017 | 54.17 | 54.39 | 53.23 | 53.30 | 7,759,235 | -1.06(-1.94%) |
Dec 04, 2017 | 54.17 | 54.46 | 53.65 | 54.35 | 13,545,370 | +0.09(+0.17%) |