Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.65 | 52.24 | 51.52 | 51.61 | 5,460,442 | +0.27(+0.53%) |
Feb 27, 2018 | 52.30 | 52.31 | 50.88 | 51.33 | 2,905,819 | -0.81(-1.55%) |
Feb 26, 2018 | 52.33 | 52.36 | 51.79 | 52.14 | 2,901,586 | +0.04(+0.08%) |
Feb 23, 2018 | 51.32 | 52.30 | 51.16 | 52.10 | 3,851,120 | +1.12(+2.20%) |
Feb 22, 2018 | 50.81 | 50.98 | 3,942,931 | +0.03(+0.05%) | ||
Feb 21, 2018 | 52.01 | 52.31 | 50.91 | 50.95 | 3,162,758 | -1.12(-2.16%) |
Feb 20, 2018 | 52.49 | 53.13 | 52.01 | 52.07 | 4,272,070 | -0.64(-1.21%) |
Feb 16, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.67 | 52.25 | 51.32 | 52.23 | 3,591,157 | +0.74(+1.44%) |
Feb 14, 2018 | 51.70 | 51.70 | 50.94 | 51.49 | 3,150,523 | -0.53(-1.01%) |
Feb 13, 2018 | 51.07 | 52.24 | 50.89 | 52.02 | 2,867,638 | +0.86(+1.68%) |
Feb 12, 2018 | 51.56 | 51.70 | 49.70 | 51.16 | 4,292,308 | -0.14(-0.28%) |
Feb 09, 2018 | 49.92 | 51.78 | 49.57 | 51.30 | 3,956,600 | +1.69(+3.41%) |
Feb 08, 2018 | 51.09 | 51.92 | 49.58 | 49.61 | 5,401,802 | -1.45(-2.85%) |
Feb 07, 2018 | 51.50 | 51.99 | 51.00 | 51.06 | 4,864,913 | -0.60(-1.15%) |
Feb 06, 2018 | 51.16 | 52.06 | 50.32 | 51.66 | 5,478,631 | -1.16(-2.19%) |
Feb 05, 2018 | 54.01 | 54.55 | 52.12 | 52.81 | 1,985,204 | -1.47(-2.71%) |
Feb 02, 2018 | 53.80 | 54.60 | 53.50 | 54.29 | 3,112,121 | +0.09(+0.17%) |
Feb 01, 2018 | 55.29 | 55.44 | 54.07 | 54.19 | 4,085,721 | -1.18(-2.13%) |
Jan 31, 2018 | 53.63 | 55.43 | 53.53 | 55.37 | 4,676,085 | +1.88(+3.51%) |
Jan 30, 2018 | 53.73 | 53.92 | 53.09 | 53.50 | 3,082,625 | -0.42(-0.77%) |
Jan 29, 2018 | 54.64 | 54.64 | 53.87 | 53.91 | 1,719,770 | -0.85(-1.55%) |
Jan 26, 2018 | 54.73 | 54.85 | 54.29 | 54.76 | 1,895,306 | +0.14(+0.26%) |
Jan 25, 2018 | 55.08 | 55.08 | 54.23 | 54.62 | 1,910,882 | -0.22(-0.40%) |
Jan 24, 2018 | 55.25 | 55.27 | 54.56 | 54.84 | 3,729,338 | -0.42(-0.75%) |
Jan 23, 2018 | 53.91 | 55.26 | 53.69 | 55.26 | 4,179,154 | +1.58(+2.95%) |
Jan 22, 2018 | 52.64 | 53.72 | 52.54 | 53.67 | 3,729,100 | +1.13(+2.15%) |
Jan 19, 2018 | 52.32 | 52.54 | 51.96 | 52.54 | 4,457,502 | +0.30(+0.57%) |
Jan 18, 2018 | 53.38 | 53.38 | 52.22 | 52.24 | 4,327,840 | -1.22(-2.27%) |
Jan 17, 2018 | 53.10 | 53.57 | 52.78 | 53.46 | 2,815,036 | +0.61(+1.16%) |
Jan 16, 2018 | 52.93 | 53.50 | 52.73 | 52.85 | 2,860,127 | +0.25(+0.47%) |
Jan 12, 2018 | 52.60 | 52.60 | 52.60 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.41 | 52.67 | 51.97 | 52.43 | 2,542,343 | +0.18(+0.34%) |
Jan 10, 2018 | 53.07 | 53.07 | 52.36 | 52.25 | 3,282,536 | -1.03(-1.93%) |
Jan 09, 2018 | 54.00 | 54.41 | 53.18 | 53.28 | 2,711,498 | -0.54(-1.01%) |
Jan 08, 2018 | 53.10 | 53.85 | 53.00 | 53.83 | 2,743,552 | +0.62(+1.17%) |
Jan 05, 2018 | 53.51 | 53.60 | 53.14 | 53.21 | 3,322,588 | -0.04(-0.08%) |
Jan 04, 2018 | 54.26 | 54.40 | 53.25 | 53.25 | 2,502,727 | -1.09(-2.00%) |
Jan 03, 2018 | 54.40 | 54.56 | 54.10 | 54.34 | 1,940,184 | -0.10(-0.19%) |
Jan 02, 2018 | 54.93 | 54.86 | 54.35 | 54.44 | 1,801,552 | -0.43(-0.78%) |
Dec 29, 2017 | 54.86 | 54.86 | 54.86 | 0 | -0.21(-0.39%) | |
Dec 28, 2017 | 54.64 | 55.11 | 54.47 | 55.08 | 1,492,895 | +0.41(+0.75%) |
Dec 27, 2017 | 54.51 | 54.77 | 54.25 | 54.67 | 1,442,964 | +0.39(+0.72%) |
Dec 26, 2017 | 54.41 | 53.99 | 54.28 | 1,064,464 | -0.01(-0.02%) | |
Dec 22, 2017 | 53.77 | 54.38 | 53.60 | 54.29 | 1,964,663 | +0.70(+1.30%) |
Dec 21, 2017 | 53.78 | 54.12 | 53.57 | 53.59 | 2,144,456 | -0.03(-0.06%) |
Dec 20, 2017 | 54.10 | 54.57 | 53.58 | 53.62 | 2,876,154 | -0.28(-0.52%) |
Dec 19, 2017 | 55.94 | 56.12 | 53.84 | 53.90 | 3,698,690 | -2.11(-3.77%) |
Dec 18, 2017 | 56.11 | 56.70 | 55.85 | 56.01 | 2,766,703 | -0.10(-0.18%) |
Dec 15, 2017 | 56.66 | 56.87 | 55.49 | 56.11 | 5,335,704 | +0.43(+0.78%) |
Dec 14, 2017 | 55.67 | 55.98 | 55.33 | 55.68 | 2,402,820 | +0.13(+0.23%) |
Dec 13, 2017 | 55.92 | 56.25 | 55.49 | 55.55 | 2,643,220 | -0.35(-0.62%) |
Dec 12, 2017 | 55.90 | 56.09 | 55.26 | 55.90 | 2,084,835 | +0.37(+0.67%) |
Dec 11, 2017 | 55.80 | 56.01 | 55.31 | 55.53 | 1,517,691 | -0.36(-0.65%) |
Dec 08, 2017 | 55.76 | 56.09 | 55.68 | 55.89 | 1,797,827 | +0.29(+0.52%) |
Dec 07, 2017 | 54.67 | 55.62 | 54.58 | 55.60 | 2,140,325 | +0.93(+1.70%) |
Dec 06, 2017 | 54.38 | 54.68 | 54.11 | 54.68 | 1,675,567 | +0.24(+0.43%) |
Dec 05, 2017 | 55.63 | 55.64 | 54.32 | 54.44 | 2,654,409 | -1.27(-2.27%) |
Dec 04, 2017 | 56.48 | 56.56 | 55.70 | 55.71 | 2,400,293 | -0.21(-0.38%) |