Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.27 | 55.31 | 54.46 | 54.48 | 41,270 | -0.63(-1.14%) |
Feb 27, 2018 | 55.99 | 56.21 | 55.11 | 55.11 | 158,243 | -0.85(-1.52%) |
Feb 26, 2018 | 55.57 | 55.99 | 55.45 | 55.96 | 48,281 | +0.61(+1.11%) |
Feb 23, 2018 | 54.76 | 55.35 | 54.69 | 55.35 | 62,634 | +0.83(+1.52%) |
Feb 22, 2018 | 54.55 | 55.10 | 54.40 | 54.52 | 48,644 | +0.08(+0.14%) |
Feb 21, 2018 | 55.03 | 55.36 | 54.44 | 54.44 | 37,011 | -0.58(-1.06%) |
Feb 20, 2018 | 55.44 | 55.51 | 54.90 | 55.03 | 60,058 | -0.65(-1.17%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.22(+0.40%) | |
Feb 15, 2018 | 55.16 | 55.46 | 54.96 | 55.46 | 54,022 | +0.61(+1.12%) |
Feb 14, 2018 | 54.29 | 54.91 | 54.16 | 54.85 | 70,473 | +0.20(+0.36%) |
Feb 13, 2018 | 54.29 | 54.69 | 54.04 | 54.65 | 176,241 | +0.20(+0.36%) |
Feb 12, 2018 | 54.23 | 54.69 | 53.87 | 54.45 | 95,574 | +0.53(+0.98%) |
Feb 09, 2018 | 53.67 | 54.21 | 52.49 | 53.92 | 160,629 | +0.75(+1.41%) |
Feb 08, 2018 | 54.77 | 54.77 | 53.18 | 53.18 | 80,459 | -1.54(-2.82%) |
Feb 07, 2018 | 54.74 | 55.52 | 54.63 | 54.72 | 104,846 | -0.08(-0.14%) |
Feb 06, 2018 | 53.61 | 55.01 | 53.34 | 54.80 | 120,492 | -0.21(-0.39%) |
Feb 05, 2018 | 56.24 | 56.46 | 54.19 | 55.01 | 135,981 | -1.63(-2.88%) |
Feb 02, 2018 | 57.52 | 57.52 | 56.64 | 56.64 | 69,015 | -1.25(-2.15%) |
Feb 01, 2018 | 57.87 | 58.17 | 57.78 | 57.89 | 35,764 | -0.09(-0.15%) |
Jan 31, 2018 | 58.20 | 58.20 | 57.71 | 57.98 | 373,108 | -0.06(-0.11%) |
Jan 30, 2018 | 58.39 | 58.39 | 58.04 | 58.04 | 48,838 | -0.73(-1.24%) |
Jan 29, 2018 | 58.97 | 58.97 | 58.70 | 58.77 | 45,711 | -0.43(-0.73%) |
Jan 26, 2018 | 58.75 | 59.20 | 58.74 | 59.20 | 49,682 | +0.72(+1.24%) |
Jan 25, 2018 | 58.61 | 58.61 | 58.32 | 58.48 | 58,792 | -0.04(-0.07%) |
Jan 24, 2018 | 58.67 | 58.71 | 58.32 | 58.52 | 26,808 | +0.00(+0.00%) |
Jan 23, 2018 | 58.56 | 58.61 | 58.44 | 58.52 | 43,550 | -0.01(-0.02%) |
Jan 22, 2018 | 57.97 | 58.53 | 57.97 | 58.53 | 29,459 | +0.48(+0.83%) |
Jan 19, 2018 | 57.96 | 58.05 | 57.79 | 58.05 | 36,076 | +0.21(+0.37%) |
Jan 18, 2018 | 58.04 | 58.11 | 57.83 | 57.84 | 39,030 | -0.27(-0.47%) |
Jan 17, 2018 | 57.81 | 58.24 | 57.79 | 58.11 | 40,657 | +0.49(+0.85%) |
Jan 16, 2018 | 57.92 | 58.00 | 57.63 | 57.63 | 36,638 | -0.11(-0.19%) |
Jan 12, 2018 | 57.74 | 57.74 | 57.74 | 0 | +0.13(+0.23%) | |
Jan 11, 2018 | 57.45 | 57.67 | 57.39 | 57.60 | 64,754 | +0.31(+0.53%) |
Jan 10, 2018 | 57.34 | 57.40 | 57.15 | 57.30 | 77,685 | -0.16(-0.27%) |
Jan 09, 2018 | 57.71 | 57.76 | 57.45 | 57.45 | 63,620 | -0.20(-0.35%) |
Jan 08, 2018 | 57.53 | 57.66 | 57.43 | 57.66 | 45,178 | +0.12(+0.20%) |
Jan 05, 2018 | 57.58 | 57.58 | 57.33 | 57.54 | 200,423 | +0.15(+0.26%) |
Jan 04, 2018 | 57.42 | 57.56 | 57.34 | 57.39 | 27,342 | +0.02(+0.04%) |
Jan 03, 2018 | 57.41 | 57.44 | 57.31 | 57.37 | 27,366 | -0.01(-0.01%) |
Jan 02, 2018 | 57.34 | 57.39 | 57.34 | 57.38 | 57,394 | +0.16(+0.29%) |
Dec 29, 2017 | 57.21 | 57.21 | 57.21 | 0 | -0.16(-0.27%) | |
Dec 28, 2017 | 57.38 | 57.38 | 57.23 | 57.37 | 35,687 | +0.10(+0.18%) |
Dec 27, 2017 | 57.27 | 57.34 | 57.18 | 57.27 | 18,248 | +0.05(+0.10%) |
Dec 26, 2017 | 57.18 | 57.35 | 57.18 | 57.21 | 26,658 | +0.03(+0.05%) |
Dec 22, 2017 | 57.16 | 57.22 | 57.13 | 57.18 | 16,256 | +0.08(+0.14%) |
Dec 21, 2017 | 57.14 | 57.27 | 57.03 | 57.11 | 29,806 | +0.07(+0.12%) |
Dec 20, 2017 | 57.33 | 57.33 | 57.04 | 57.04 | 25,837 | -0.19(-0.33%) |
Dec 19, 2017 | 57.66 | 57.66 | 57.18 | 57.22 | 46,267 | -0.39(-0.68%) |
Dec 18, 2017 | 57.49 | 57.78 | 57.49 | 57.61 | 29,780 | +0.30(+0.53%) |
Dec 15, 2017 | 57.18 | 57.43 | 57.18 | 57.31 | 30,209 | +0.35(+0.62%) |
Dec 14, 2017 | 57.18 | 57.21 | 56.96 | 56.96 | 21,962 | -0.22(-0.38%) |
Dec 13, 2017 | 57.08 | 57.35 | 57.08 | 57.18 | 23,065 | +0.14(+0.25%) |
Dec 12, 2017 | 57.03 | 57.15 | 56.90 | 57.03 | 36,997 | +0.13(+0.23%) |
Dec 11, 2017 | 56.70 | 56.90 | 56.67 | 56.90 | 39,403 | +0.21(+0.37%) |
Dec 08, 2017 | 56.58 | 56.69 | 56.47 | 56.69 | 19,055 | +0.24(+0.42%) |
Dec 07, 2017 | 56.44 | 56.55 | 56.33 | 56.46 | 49,748 | +0.04(+0.07%) |
Dec 06, 2017 | 56.46 | 56.55 | 56.39 | 56.42 | 32,221 | -0.08(-0.14%) |
Dec 05, 2017 | 56.86 | 56.90 | 56.48 | 56.50 | 58,684 | -0.27(-0.48%) |
Dec 04, 2017 | 56.89 | 56.89 | 56.77 | 56.77 | 22,491 | +0.16(+0.29%) |