Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.20 | 51.44 | 50.27 | 50.28 | 8,257,830 | -0.61(-1.21%) |
Feb 27, 2018 | 52.20 | 52.50 | 50.89 | 50.90 | 7,216,077 | -1.40(-2.68%) |
Feb 26, 2018 | 52.19 | 52.49 | 51.41 | 52.30 | 10,028,566 | +0.54(+1.04%) |
Feb 23, 2018 | 50.96 | 51.83 | 50.51 | 51.76 | 7,655,461 | +1.03(+2.04%) |
Feb 22, 2018 | 50.72 | 7,959,203 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.68 | 51.69 | 50.57 | 50.60 | 8,837,808 | -0.91(-1.78%) |
Feb 20, 2018 | 53.08 | 53.09 | 51.01 | 51.51 | 11,618,913 | -1.58(-2.98%) |
Feb 16, 2018 | 53.09 | 53.09 | 53.09 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.14 | 54.58 | 53.03 | 54.53 | 9,878,902 | +0.59(+1.10%) |
Feb 14, 2018 | 53.50 | 54.02 | 53.02 | 53.93 | 7,338,220 | +0.16(+0.29%) |
Feb 13, 2018 | 53.63 | 53.99 | 53.01 | 53.78 | 5,377,284 | -0.08(-0.14%) |
Feb 12, 2018 | 53.63 | 54.47 | 53.62 | 53.85 | 5,819,632 | +0.32(+0.60%) |
Feb 09, 2018 | 53.99 | 54.49 | 52.68 | 53.53 | 9,162,520 | -0.15(-0.28%) |
Feb 08, 2018 | 55.19 | 55.52 | 53.65 | 53.68 | 10,944,346 | -1.48(-2.68%) |
Feb 07, 2018 | 55.37 | 56.03 | 55.13 | 55.16 | 8,988,970 | -0.57(-1.02%) |
Feb 06, 2018 | 55.37 | 55.73 | 54.03 | 55.73 | 10,058,695 | -0.52(-0.92%) |
Feb 05, 2018 | 57.96 | 58.45 | 56.03 | 56.24 | 7,149,131 | -1.64(-2.84%) |
Feb 02, 2018 | 58.58 | 58.75 | 57.48 | 57.89 | 6,987,213 | -1.03(-1.76%) |
Feb 01, 2018 | 58.58 | 58.93 | 58.19 | 58.92 | 4,160,297 | +0.13(+0.23%) |
Jan 31, 2018 | 58.96 | 59.15 | 58.39 | 58.78 | 6,451,441 | -0.08(-0.14%) |
Jan 30, 2018 | 58.97 | 59.74 | 58.93 | 58.87 | 4,446,132 | +0.06(+0.10%) |
Jan 29, 2018 | 59.37 | 59.90 | 58.78 | 58.81 | 4,374,439 | -0.73(-1.22%) |
Jan 26, 2018 | 59.92 | 59.99 | 58.79 | 59.53 | 6,363,965 | -0.21(-0.35%) |
Jan 25, 2018 | 59.99 | 60.33 | 59.53 | 59.74 | 3,903,508 | -0.14(-0.24%) |
Jan 24, 2018 | 60.37 | 60.43 | 59.77 | 59.89 | 4,160,034 | -0.31(-0.51%) |
Jan 23, 2018 | 59.81 | 60.39 | 59.66 | 60.19 | 3,777,819 | +0.08(+0.12%) |
Jan 22, 2018 | 59.86 | 60.33 | 59.81 | 60.12 | 5,318,392 | +0.38(+0.64%) |
Jan 19, 2018 | 59.64 | 59.96 | 59.32 | 59.74 | 4,999,874 | +0.29(+0.49%) |
Jan 18, 2018 | 60.11 | 60.44 | 59.28 | 59.44 | 4,591,952 | -0.60(-1.00%) |
Jan 17, 2018 | 59.32 | 60.49 | 59.08 | 60.04 | 8,731,182 | +1.07(+1.82%) |
Jan 16, 2018 | 58.47 | 59.18 | 58.16 | 58.97 | 7,104,602 | +0.97(+1.67%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.51 | 58.64 | 57.76 | 57.84 | 4,658,201 | -0.57(-0.98%) |
Jan 10, 2018 | 58.41 | 5,098,969 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.90 | 59.03 | 58.53 | 58.96 | 4,582,906 | +0.10(+0.18%) |
Jan 08, 2018 | 58.36 | 58.93 | 58.36 | 58.85 | 4,169,948 | +0.48(+0.82%) |
Jan 05, 2018 | 58.52 | 58.74 | 57.92 | 58.37 | 5,537,332 | -0.05(-0.09%) |
Jan 04, 2018 | 57.92 | 58.66 | 57.79 | 58.42 | 4,811,990 | +0.67(+1.17%) |
Jan 03, 2018 | 57.99 | 58.19 | 57.67 | 57.75 | 4,491,698 | -0.01(-0.01%) |
Jan 02, 2018 | 58.66 | 58.73 | 57.65 | 57.76 | 5,345,920 | -0.55(-0.95%) |
Dec 29, 2017 | 58.31 | 58.31 | 58.31 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.66 | 58.71 | 58.31 | 58.43 | 2,512,050 | -0.05(-0.08%) |
Dec 27, 2017 | 58.67 | 58.94 | 58.45 | 58.48 | 2,343,297 | -0.10(-0.17%) |
Dec 26, 2017 | 58.58 | 58.84 | 58.49 | 58.58 | 3,376,861 | -0.10(-0.17%) |
Dec 22, 2017 | 58.60 | 58.94 | 58.40 | 58.67 | 4,122,359 | +0.27(+0.46%) |
Dec 21, 2017 | 58.37 | 58.62 | 57.80 | 58.40 | 6,083,917 | +0.37(+0.65%) |
Dec 20, 2017 | 59.10 | 59.16 | 57.98 | 58.03 | 5,070,455 | -0.85(-1.45%) |
Dec 19, 2017 | 59.63 | 59.86 | 58.78 | 58.88 | 3,849,389 | -0.64(-1.07%) |
Dec 18, 2017 | 59.98 | 60.23 | 59.46 | 59.52 | 3,628,698 | -0.13(-0.21%) |
Dec 15, 2017 | 59.84 | 59.86 | 59.25 | 59.65 | 8,914,315 | +0.42(+0.71%) |
Dec 14, 2017 | 59.45 | 59.77 | 59.14 | 59.23 | 4,428,918 | -0.22(-0.38%) |
Dec 13, 2017 | 59.43 | 59.69 | 59.07 | 59.45 | 3,982,238 | +0.25(+0.42%) |
Dec 12, 2017 | 58.74 | 59.31 | 58.58 | 59.20 | 4,188,266 | +0.43(+0.74%) |
Dec 11, 2017 | 58.63 | 58.78 | 57.89 | 58.77 | 5,318,548 | -0.08(-0.14%) |
Dec 08, 2017 | 59.69 | 59.77 | 58.44 | 58.85 | 7,111,094 | -0.66(-1.11%) |
Dec 07, 2017 | 60.12 | 60.37 | 59.47 | 59.51 | 3,376,861 | -0.85(-1.40%) |
Dec 06, 2017 | 60.55 | 60.85 | 60.17 | 60.36 | 3,418,723 | -0.11(-0.19%) |
Dec 05, 2017 | 61.53 | 61.85 | 60.37 | 60.47 | 4,331,204 | -0.96(-1.56%) |
Dec 04, 2017 | 60.98 | 61.71 | 60.87 | 61.43 | 3,877,763 | +0.53(+0.87%) |