Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.26 | 54.81 | 52.37 | 52.37 | 2,540,310 | -2.14(-3.93%) |
Feb 27, 2018 | 56.11 | 56.32 | 54.16 | 54.52 | 2,923,540 | -1.60(-2.84%) |
Feb 26, 2018 | 56.04 | 56.24 | 54.93 | 56.11 | 1,563,042 | +0.56(+1.01%) |
Feb 23, 2018 | 56.51 | 56.51 | 55.15 | 55.56 | 1,745,500 | -0.53(-0.94%) |
Feb 22, 2018 | 55.93 | 56.08 | 1,899,676 | -0.49(-0.86%) | ||
Feb 21, 2018 | 57.59 | 58.73 | 56.84 | 56.57 | 2,749,645 | -1.30(-2.24%) |
Feb 20, 2018 | 57.32 | 58.07 | 57.17 | 57.87 | 2,435,397 | +0.39(+0.68%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.27(-0.47%) | |
Feb 15, 2018 | 58.27 | 58.29 | 57.21 | 57.75 | 1,159,339 | -0.27(-0.46%) |
Feb 14, 2018 | 55.73 | 58.27 | 55.70 | 58.02 | 1,496,989 | +0.78(+1.36%) |
Feb 13, 2018 | 56.44 | 57.69 | 55.91 | 57.24 | 2,175,515 | +0.95(+1.68%) |
Feb 12, 2018 | 55.91 | 57.71 | 55.80 | 56.29 | 2,860,035 | +0.88(+1.58%) |
Feb 09, 2018 | 55.84 | 56.84 | 53.22 | 55.42 | 3,918,260 | +2.41(+4.55%) |
Feb 08, 2018 | 55.70 | 56.12 | 52.84 | 53.00 | 1,576,958 | -2.23(-4.04%) |
Feb 07, 2018 | 55.48 | 56.03 | 55.15 | 55.24 | 2,141,937 | -0.11(-0.20%) |
Feb 06, 2018 | 53.41 | 55.67 | 53.08 | 55.35 | 2,393,921 | +0.38(+0.69%) |
Feb 05, 2018 | 54.71 | 56.80 | 54.21 | 54.97 | 2,919,991 | -0.89(-1.59%) |
Feb 02, 2018 | 57.48 | 57.75 | 55.70 | 55.85 | 2,090,502 | -1.84(-3.20%) |
Feb 01, 2018 | 55.84 | 57.82 | 55.84 | 57.70 | 1,798,765 | +1.30(+2.30%) |
Jan 31, 2018 | 56.43 | 56.96 | 56.05 | 56.40 | 1,742,139 | -0.43(-0.75%) |
Jan 30, 2018 | 58.15 | 58.24 | 56.66 | 56.83 | 2,135,973 | -2.04(-3.47%) |
Jan 29, 2018 | 59.83 | 60.03 | 58.78 | 58.88 | 1,357,779 | -0.95(-1.58%) |
Jan 26, 2018 | 59.14 | 60.05 | 58.71 | 59.82 | 2,154,301 | +1.20(+2.04%) |
Jan 25, 2018 | 58.34 | 59.33 | 58.10 | 58.63 | 2,553,506 | +0.89(+1.54%) |
Jan 24, 2018 | 56.86 | 58.08 | 56.86 | 57.74 | 3,576,110 | +0.74(+1.29%) |
Jan 23, 2018 | 55.57 | 58.05 | 55.40 | 57.00 | 2,559,743 | +1.77(+3.20%) |
Jan 22, 2018 | 55.02 | 55.58 | 54.60 | 55.24 | 1,217,559 | -0.07(-0.13%) |
Jan 19, 2018 | 55.40 | 55.45 | 54.93 | 55.31 | 956,210 | +0.15(+0.27%) |
Jan 18, 2018 | 55.18 | 55.69 | 54.94 | 55.16 | 1,243,550 | -0.37(-0.66%) |
Jan 17, 2018 | 56.29 | 56.55 | 55.06 | 55.53 | 1,837,718 | -0.13(-0.23%) |
Jan 16, 2018 | 54.81 | 56.64 | 54.74 | 55.66 | 3,540,738 | +1.08(+1.97%) |
Jan 12, 2018 | 54.58 | 54.58 | 54.58 | 0 | +0.29(+0.53%) | |
Jan 11, 2018 | 53.93 | 54.92 | 53.72 | 54.29 | 2,341,057 | +0.56(+1.04%) |
Jan 10, 2018 | 53.79 | 54.03 | 53.34 | 53.73 | 2,380,062 | -0.06(-0.11%) |
Jan 09, 2018 | 54.31 | 54.34 | 53.10 | 53.79 | 1,769,347 | -0.60(-1.10%) |
Jan 08, 2018 | 55.20 | 55.21 | 54.08 | 54.39 | 2,927,580 | -0.66(-1.20%) |
Jan 05, 2018 | 55.00 | 55.13 | 54.25 | 55.05 | 1,657,164 | +0.19(+0.35%) |
Jan 04, 2018 | 55.28 | 55.48 | 54.48 | 54.86 | 2,306,436 | -0.26(-0.47%) |
Jan 03, 2018 | 54.79 | 55.99 | 54.47 | 55.12 | 2,421,110 | +0.57(+1.04%) |
Jan 02, 2018 | 53.81 | 54.62 | 53.73 | 54.55 | 3,030,455 | +0.86(+1.60%) |
Dec 29, 2017 | 53.69 | 53.69 | 53.69 | 0 | -0.42(-0.77%) | |
Dec 28, 2017 | 53.79 | 54.19 | 53.27 | 54.11 | 1,720,860 | +0.30(+0.56%) |
Dec 27, 2017 | 54.12 | 54.55 | 53.55 | 53.81 | 2,021,792 | -0.17(-0.31%) |
Dec 26, 2017 | 52.85 | 54.07 | 52.41 | 53.98 | 1,776,689 | +1.13(+2.13%) |
Dec 22, 2017 | 51.50 | 53.41 | 51.46 | 52.85 | 3,704,592 | +1.36(+2.63%) |
Dec 21, 2017 | 48.94 | 51.68 | 48.94 | 51.50 | 2,966,753 | +2.27(+4.62%) |
Dec 20, 2017 | 49.36 | 49.73 | 48.72 | 49.22 | 1,446,606 | +0.08(+0.16%) |
Dec 19, 2017 | 49.40 | 50.16 | 49.14 | 49.14 | 1,675,032 | -0.40(-0.81%) |
Dec 18, 2017 | 49.67 | 49.86 | 48.58 | 49.54 | 2,015,109 | +0.08(+0.16%) |
Dec 15, 2017 | 49.86 | 50.03 | 49.46 | 49.46 | 2,817,013 | -0.18(-0.36%) |
Dec 14, 2017 | 48.27 | 50.20 | 48.19 | 49.64 | 4,141,231 | +1.30(+2.68%) |
Dec 13, 2017 | 47.60 | 48.84 | 47.41 | 48.35 | 2,617,125 | +0.63(+1.32%) |
Dec 12, 2017 | 47.72 | 48.19 | 45.87 | 47.72 | 1,938,450 | +0.15(+0.31%) |
Dec 11, 2017 | 47.38 | 47.82 | 47.21 | 47.57 | 2,085,264 | +0.30(+0.63%) |
Dec 08, 2017 | 47.31 | 47.67 | 46.92 | 47.27 | 1,221,140 | +0.57(+1.22%) |
Dec 07, 2017 | 46.58 | 47.52 | 46.12 | 46.70 | 1,736,690 | +0.34(+0.73%) |
Dec 06, 2017 | 47.12 | 47.29 | 46.33 | 46.36 | 1,865,176 | -1.01(-2.13%) |
Dec 05, 2017 | 47.98 | 48.13 | 47.30 | 47.37 | 1,008,017 | -0.84(-1.74%) |
Dec 04, 2017 | 48.65 | 48.66 | 47.85 | 48.21 | 2,359,407 | -0.14(-0.29%) |