Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.47 | 53.79 | 52.74 | 52.78 | 1,161,149 | -0.49(-0.91%) |
Feb 27, 2018 | 53.55 | 53.82 | 53.11 | 53.27 | 931,806 | -0.36(-0.67%) |
Feb 26, 2018 | 53.66 | 53.79 | 53.17 | 53.63 | 1,061,237 | +0.16(+0.31%) |
Feb 23, 2018 | 53.23 | 53.48 | 52.96 | 53.46 | 910,608 | +0.46(+0.86%) |
Feb 22, 2018 | 53.96 | 54.07 | 52.79 | 53.01 | 1,660,963 | -0.75(-1.39%) |
Feb 21, 2018 | 54.67 | 54.74 | 53.74 | 53.75 | 937,803 | -0.94(-1.72%) |
Feb 20, 2018 | 54.75 | 55.30 | 54.42 | 54.69 | 1,547,948 | -0.10(-0.18%) |
Feb 16, 2018 | 54.79 | 54.79 | 54.79 | 0 | +0.37(+0.68%) | |
Feb 15, 2018 | 53.62 | 54.60 | 53.39 | 54.42 | 1,584,748 | +0.99(+1.85%) |
Feb 14, 2018 | 53.25 | 53.65 | 52.74 | 53.43 | 1,272,099 | -0.05(-0.09%) |
Feb 13, 2018 | 53.17 | 53.75 | 53.09 | 53.48 | 1,250,657 | +0.31(+0.58%) |
Feb 12, 2018 | 53.07 | 53.51 | 51.91 | 53.17 | 2,014,578 | +0.46(+0.87%) |
Feb 09, 2018 | 52.36 | 53.05 | 51.30 | 52.71 | 2,176,641 | +0.83(+1.61%) |
Feb 08, 2018 | 53.37 | 53.76 | 51.87 | 51.88 | 3,030,151 | -1.28(-2.41%) |
Feb 07, 2018 | 56.09 | 56.64 | 52.14 | 53.16 | 4,961,330 | -2.21(-4.00%) |
Feb 06, 2018 | 54.00 | 55.95 | 54.00 | 55.37 | 2,383,279 | +0.05(+0.09%) |
Feb 05, 2018 | 56.59 | 56.78 | 54.55 | 55.32 | 858,950 | -1.44(-2.53%) |
Feb 02, 2018 | 56.89 | 57.15 | 56.32 | 56.76 | 1,143,679 | -0.43(-0.75%) |
Feb 01, 2018 | 57.22 | 57.84 | 57.04 | 57.19 | 1,446,712 | -0.24(-0.42%) |
Jan 31, 2018 | 57.24 | 57.58 | 56.77 | 57.43 | 746,269 | +0.43(+0.75%) |
Jan 30, 2018 | 57.15 | 57.28 | 57.03 | 57.00 | 643,903 | -0.22(-0.39%) |
Jan 29, 2018 | 57.80 | 58.02 | 57.23 | 57.23 | 610,781 | -0.50(-0.87%) |
Jan 26, 2018 | 58.22 | 58.22 | 57.61 | 57.73 | 521,891 | -0.44(-0.75%) |
Jan 25, 2018 | 57.95 | 58.57 | 57.51 | 58.17 | 626,521 | +0.54(+0.94%) |
Jan 24, 2018 | 57.63 | 58.60 | 57.17 | 57.62 | 1,492,880 | +1.14(+2.01%) |
Jan 23, 2018 | 56.60 | 57.19 | 56.15 | 56.49 | 1,204,418 | -0.16(-0.29%) |
Jan 22, 2018 | 57.68 | 57.74 | 55.98 | 56.65 | 1,736,807 | -1.17(-2.03%) |
Jan 19, 2018 | 57.12 | 58.01 | 57.12 | 57.83 | 546,369 | +0.65(+1.14%) |
Jan 18, 2018 | 57.15 | 57.84 | 56.80 | 57.18 | 601,960 | -0.02(-0.03%) |
Jan 17, 2018 | 57.42 | 57.70 | 56.91 | 57.20 | 814,752 | -0.17(-0.30%) |
Jan 16, 2018 | 58.67 | 58.93 | 57.31 | 57.37 | 866,245 | -1.07(-1.83%) |
Jan 12, 2018 | 58.44 | 58.44 | 58.44 | 0 | -0.49(-0.82%) | |
Jan 11, 2018 | 58.16 | 58.94 | 57.71 | 58.92 | 800,447 | +0.72(+1.23%) |
Jan 10, 2018 | 58.56 | 58.68 | 57.97 | 58.21 | 584,103 | -0.39(-0.66%) |
Jan 09, 2018 | 59.27 | 59.50 | 58.56 | 58.59 | 644,547 | -0.62(-1.05%) |
Jan 08, 2018 | 59.42 | 59.87 | 59.16 | 59.21 | 726,957 | +0.00(+0.00%) |
Jan 05, 2018 | 58.44 | 59.49 | 58.23 | 59.21 | 1,167,580 | +1.02(+1.75%) |
Jan 04, 2018 | 58.02 | 58.60 | 58.02 | 58.20 | 784,164 | +0.30(+0.52%) |
Jan 03, 2018 | 57.74 | 57.95 | 57.20 | 57.90 | 595,309 | +0.25(+0.44%) |
Jan 02, 2018 | 57.30 | 57.98 | 57.12 | 57.64 | 769,772 | +0.72(+1.26%) |
Dec 29, 2017 | 56.93 | 56.93 | 56.93 | 0 | -0.16(-0.27%) | |
Dec 28, 2017 | 57.03 | 57.11 | 56.60 | 57.08 | 396,403 | +0.14(+0.24%) |
Dec 27, 2017 | 56.69 | 57.02 | 56.56 | 56.94 | 401,664 | +0.26(+0.46%) |
Dec 26, 2017 | 57.36 | 57.41 | 56.55 | 56.68 | 635,392 | -0.81(-1.40%) |
Dec 22, 2017 | 57.56 | 57.73 | 57.10 | 57.49 | 354,288 | -0.02(-0.03%) |
Dec 21, 2017 | 57.70 | 57.79 | 57.13 | 57.51 | 580,602 | +0.09(+0.15%) |
Dec 20, 2017 | 57.97 | 58.13 | 57.35 | 57.42 | 665,166 | -0.24(-0.42%) |
Dec 19, 2017 | 57.79 | 58.39 | 57.41 | 57.66 | 869,425 | -0.04(-0.07%) |
Dec 18, 2017 | 57.49 | 58.24 | 57.49 | 57.70 | 744,550 | +0.22(+0.39%) |
Dec 15, 2017 | 57.02 | 57.84 | 56.65 | 57.48 | 1,031,843 | +0.81(+1.42%) |
Dec 14, 2017 | 57.93 | 58.04 | 56.55 | 56.67 | 1,254,967 | -0.93(-1.62%) |
Dec 13, 2017 | 57.99 | 58.25 | 57.45 | 57.60 | 978,659 | -0.42(-0.72%) |
Dec 12, 2017 | 58.56 | 58.56 | 57.67 | 58.02 | 694,616 | -0.43(-0.73%) |
Dec 11, 2017 | 58.35 | 58.62 | 58.32 | 58.45 | 543,088 | +0.04(+0.07%) |
Dec 08, 2017 | 58.49 | 58.76 | 57.95 | 58.41 | 713,405 | -0.04(-0.07%) |
Dec 07, 2017 | 58.41 | 58.77 | 58.27 | 58.45 | 572,935 | -0.11(-0.18%) |
Dec 06, 2017 | 58.91 | 59.19 | 58.39 | 58.56 | 555,480 | -0.41(-0.69%) |
Dec 05, 2017 | 58.89 | 59.54 | 58.72 | 58.96 | 851,948 | -0.02(-0.03%) |
Dec 04, 2017 | 58.93 | 58.66 | 58.98 | 1,044,194 | +0.69(+1.18%) |