Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.75 | 54.23 | 53.20 | 53.36 | 10,551,580 | -0.19(-0.36%) |
Feb 27, 2018 | 54.83 | 55.00 | 53.07 | 53.56 | 8,135,612 | -1.13(-2.07%) |
Feb 26, 2018 | 54.57 | 54.76 | 53.83 | 54.69 | 4,161,427 | +0.19(+0.34%) |
Feb 23, 2018 | 54.47 | 54.47 | 53.52 | 54.50 | 4,023,237 | +0.53(+0.99%) |
Feb 22, 2018 | 53.69 | 53.97 | 6,071,736 | +0.03(+0.06%) | ||
Feb 21, 2018 | 54.94 | 55.21 | 53.86 | 53.93 | 6,014,489 | -0.99(-1.80%) |
Feb 20, 2018 | 54.86 | 55.19 | 54.37 | 54.93 | 7,204,395 | -0.01(-0.01%) |
Feb 16, 2018 | 54.93 | 54.93 | 54.93 | 0 | +0.88(+1.63%) | |
Feb 15, 2018 | 53.44 | 54.05 | 52.94 | 54.05 | 5,884,848 | +1.00(+1.88%) |
Feb 14, 2018 | 52.36 | 53.68 | 52.36 | 53.05 | 7,173,414 | +0.46(+0.88%) |
Feb 13, 2018 | 52.26 | 54.30 | 51.96 | 52.59 | 8,809,422 | -0.13(-0.25%) |
Feb 12, 2018 | 52.84 | 53.47 | 52.26 | 52.72 | 5,191,714 | +0.00(+0.00%) |
Feb 09, 2018 | 53.04 | 53.36 | 51.09 | 52.72 | 9,470,179 | +0.18(+0.35%) |
Feb 08, 2018 | 55.11 | 55.33 | 52.52 | 52.53 | 9,056,882 | -2.55(-4.63%) |
Feb 07, 2018 | 54.94 | 56.36 | 54.80 | 55.08 | 5,615,889 | -0.20(-0.36%) |
Feb 06, 2018 | 53.21 | 55.59 | 52.60 | 55.28 | 8,841,624 | +0.28(+0.52%) |
Feb 05, 2018 | 56.63 | 57.15 | 54.49 | 55.00 | 9,188,320 | -1.65(-2.91%) |
Feb 02, 2018 | 58.43 | 58.71 | 56.48 | 56.65 | 9,122,552 | -1.93(-3.29%) |
Feb 01, 2018 | 57.39 | 58.79 | 56.73 | 58.57 | 6,750,230 | +0.62(+1.06%) |
Jan 31, 2018 | 59.06 | 59.21 | 57.68 | 57.95 | 8,754,034 | -0.67(-1.14%) |
Jan 30, 2018 | 60.03 | 60.76 | 59.30 | 58.62 | 14,562,341 | -3.19(-5.16%) |
Jan 29, 2018 | 60.95 | 62.13 | 60.90 | 61.81 | 8,114,574 | +0.86(+1.42%) |
Jan 26, 2018 | 60.45 | 60.99 | 60.09 | 60.95 | 5,044,537 | +0.68(+1.12%) |
Jan 25, 2018 | 59.95 | 60.40 | 59.56 | 60.27 | 5,346,751 | +0.72(+1.22%) |
Jan 24, 2018 | 59.53 | 59.93 | 59.29 | 59.55 | 5,217,617 | +0.24(+0.40%) |
Jan 23, 2018 | 59.25 | 59.46 | 58.68 | 59.31 | 4,875,799 | -0.29(-0.49%) |
Jan 22, 2018 | 59.02 | 59.63 | 58.85 | 59.60 | 4,699,676 | +0.72(+1.22%) |
Jan 19, 2018 | 58.39 | 58.91 | 58.35 | 58.89 | 8,894,593 | +0.36(+0.62%) |
Jan 18, 2018 | 58.21 | 58.79 | 58.16 | 58.52 | 7,257,281 | +0.17(+0.29%) |
Jan 17, 2018 | 59.01 | 59.02 | 58.21 | 58.35 | 5,955,955 | -0.19(-0.33%) |
Jan 16, 2018 | 58.87 | 58.95 | 58.46 | 58.55 | 6,170,045 | -0.03(-0.05%) |
Jan 12, 2018 | 58.58 | 58.58 | 58.58 | 0 | +0.53(+0.92%) | |
Jan 11, 2018 | 56.95 | 58.09 | 56.91 | 58.05 | 8,187,094 | +1.00(+1.75%) |
Jan 10, 2018 | 57.12 | 57.05 | 5,924,826 | +0.51(+0.90%) | ||
Jan 09, 2018 | 57.05 | 57.13 | 56.37 | 56.54 | 5,385,017 | -0.33(-0.58%) |
Jan 08, 2018 | 56.33 | 56.98 | 56.02 | 56.87 | 6,898,759 | +0.72(+1.28%) |
Jan 05, 2018 | 55.37 | 56.41 | 55.31 | 56.15 | 11,774,788 | +1.02(+1.84%) |
Jan 04, 2018 | 56.59 | 56.60 | 54.47 | 55.14 | 16,172,868 | -3.01(-5.18%) |
Jan 03, 2018 | 57.82 | 58.37 | 57.22 | 58.15 | 9,276,705 | +0.43(+0.75%) |
Jan 02, 2018 | 56.43 | 57.90 | 56.19 | 57.72 | 8,576,139 | +1.79(+3.21%) |
Dec 29, 2017 | 55.92 | 55.92 | 55.92 | 0 | -0.25(-0.44%) | |
Dec 28, 2017 | 56.12 | 56.18 | 55.62 | 56.17 | 2,764,796 | +0.06(+0.11%) |
Dec 27, 2017 | 56.47 | 56.59 | 55.84 | 56.11 | 4,224,656 | -0.34(-0.60%) |
Dec 26, 2017 | 56.21 | 56.68 | 55.99 | 56.44 | 2,569,181 | +0.45(+0.81%) |
Dec 22, 2017 | 56.30 | 56.56 | 55.96 | 55.99 | 5,003,904 | -0.42(-0.74%) |
Dec 21, 2017 | 55.97 | 56.95 | 55.81 | 56.41 | 7,552,087 | +0.41(+0.73%) |
Dec 20, 2017 | 55.85 | 56.19 | 55.43 | 56.00 | 8,558,181 | +0.41(+0.73%) |
Dec 19, 2017 | 56.06 | 56.34 | 55.55 | 55.59 | 6,520,752 | -0.28(-0.50%) |
Dec 18, 2017 | 55.83 | 56.43 | 55.66 | 55.87 | 8,652,534 | +0.47(+0.85%) |
Dec 15, 2017 | 54.71 | 55.71 | 54.10 | 55.40 | 15,293,757 | +1.22(+2.25%) |
Dec 14, 2017 | 55.04 | 55.12 | 53.90 | 54.18 | 9,315,586 | -1.05(-1.90%) |
Dec 13, 2017 | 55.44 | 55.51 | 54.48 | 55.23 | 7,109,226 | -0.22(-0.40%) |
Dec 12, 2017 | 55.30 | 55.56 | 54.62 | 55.45 | 5,741,815 | +0.10(+0.18%) |
Dec 11, 2017 | 54.92 | 55.77 | 54.86 | 55.35 | 8,338,770 | +0.25(+0.46%) |
Dec 08, 2017 | 53.97 | 55.14 | 53.52 | 55.10 | 8,969,026 | +1.49(+2.79%) |
Dec 07, 2017 | 54.60 | 54.67 | 53.52 | 53.60 | 10,623,670 | -1.11(-2.03%) |
Dec 06, 2017 | 54.24 | 54.89 | 53.78 | 54.71 | 7,765,697 | +0.67(+1.24%) |
Dec 05, 2017 | 54.93 | 55.15 | 53.97 | 54.04 | 7,652,534 | -1.07(-1.94%) |
Dec 04, 2017 | 54.93 | 55.22 | 54.40 | 55.11 | 13,359,102 | +0.09(+0.17%) |