Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.26 | 59.81 | 57.95 | 58.60 | 6,229,127 | +0.77(+1.33%) |
Feb 27, 2018 | 59.08 | 59.40 | 57.53 | 57.83 | 5,430,022 | -0.87(-1.49%) |
Feb 26, 2018 | 59.60 | 60.07 | 58.66 | 58.71 | 4,591,838 | -0.49(-0.82%) |
Feb 23, 2018 | 58.32 | 59.31 | 57.95 | 59.19 | 2,868,317 | +1.52(+2.64%) |
Feb 22, 2018 | 57.53 | 57.67 | 3,054,152 | +0.40(+0.71%) | ||
Feb 21, 2018 | 58.44 | 58.97 | 57.23 | 57.27 | 3,520,236 | -0.91(-1.57%) |
Feb 20, 2018 | 58.76 | 59.41 | 58.02 | 58.18 | 3,284,665 | -1.02(-1.72%) |
Feb 16, 2018 | 59.20 | 59.20 | 59.20 | 0 | -0.11(-0.19%) | |
Feb 15, 2018 | 59.10 | 59.31 | 58.39 | 59.31 | 2,785,146 | +0.65(+1.10%) |
Feb 14, 2018 | 56.42 | 58.90 | 56.15 | 58.67 | 4,453,439 | +1.96(+3.45%) |
Feb 13, 2018 | 56.68 | 57.34 | 56.39 | 56.71 | 3,163,922 | -0.20(-0.36%) |
Feb 12, 2018 | 57.53 | 57.66 | 55.78 | 56.91 | 4,026,958 | -0.33(-0.58%) |
Feb 09, 2018 | 56.23 | 57.77 | 54.67 | 57.24 | 4,195,897 | +1.59(+2.86%) |
Feb 08, 2018 | 57.75 | 58.30 | 55.63 | 55.65 | 4,343,655 | -2.00(-3.47%) |
Feb 07, 2018 | 56.72 | 58.34 | 56.52 | 57.65 | 4,287,207 | +0.78(+1.37%) |
Feb 06, 2018 | 53.86 | 57.19 | 52.62 | 56.87 | 5,746,197 | +0.79(+1.41%) |
Feb 05, 2018 | 57.06 | 58.21 | 55.67 | 56.08 | 5,029,637 | -1.55(-2.70%) |
Feb 02, 2018 | 58.70 | 59.04 | 57.45 | 57.63 | 6,230,573 | -1.50(-2.54%) |
Feb 01, 2018 | 58.71 | 60.15 | 58.46 | 59.14 | 3,943,346 | +0.03(+0.05%) |
Jan 31, 2018 | 60.96 | 61.02 | 58.63 | 59.10 | 6,091,509 | -2.61(-4.23%) |
Jan 30, 2018 | 61.64 | 61.89 | 61.26 | 61.72 | 3,661,615 | -0.24(-0.39%) |
Jan 29, 2018 | 62.64 | 62.99 | 61.88 | 61.96 | 3,201,255 | -1.02(-1.62%) |
Jan 26, 2018 | 61.85 | 63.00 | 61.78 | 62.98 | 3,873,866 | +1.28(+2.07%) |
Jan 25, 2018 | 61.54 | 61.73 | 60.82 | 61.70 | 4,365,580 | -0.42(-0.68%) |
Jan 24, 2018 | 62.71 | 62.91 | 61.59 | 62.12 | 3,037,652 | -0.59(-0.94%) |
Jan 23, 2018 | 63.12 | 63.58 | 62.45 | 62.71 | 3,021,566 | -0.44(-0.69%) |
Jan 22, 2018 | 62.25 | 63.18 | 61.93 | 63.15 | 2,802,766 | +0.97(+1.56%) |
Jan 19, 2018 | 60.75 | 62.35 | 60.49 | 62.18 | 4,259,322 | +1.76(+2.91%) |
Jan 18, 2018 | 60.08 | 60.47 | 59.78 | 60.42 | 3,333,435 | +0.35(+0.58%) |
Jan 17, 2018 | 58.46 | 60.37 | 58.46 | 60.07 | 3,955,171 | +1.50(+2.57%) |
Jan 16, 2018 | 59.69 | 59.86 | 58.09 | 58.57 | 4,633,190 | -0.69(-1.16%) |
Jan 12, 2018 | 59.26 | 59.26 | 59.26 | 0 | +1.25(+2.15%) | |
Jan 11, 2018 | 56.81 | 58.26 | 56.57 | 58.01 | 3,468,616 | +1.11(+1.95%) |
Jan 10, 2018 | 56.09 | 57.33 | 55.86 | 56.90 | 3,388,404 | +0.45(+0.80%) |
Jan 09, 2018 | 56.57 | 56.81 | 55.94 | 56.45 | 3,503,396 | +0.07(+0.13%) |
Jan 08, 2018 | 55.56 | 56.72 | 55.35 | 56.38 | 4,472,123 | +0.66(+1.19%) |
Jan 05, 2018 | 54.93 | 55.80 | 54.57 | 55.71 | 5,086,708 | +1.29(+2.36%) |
Jan 04, 2018 | 55.70 | 55.83 | 53.48 | 54.43 | 6,419,499 | -0.91(-1.64%) |
Jan 03, 2018 | 55.96 | 56.13 | 55.12 | 55.33 | 4,405,761 | -0.61(-1.10%) |
Jan 02, 2018 | 55.22 | 56.13 | 55.03 | 55.95 | 4,565,684 | +0.56(+1.01%) |
Dec 29, 2017 | 55.39 | 55.39 | 55.39 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 55.47 | 55.59 | 55.07 | 55.35 | 1,699,282 | +0.05(+0.09%) |
Dec 27, 2017 | 55.09 | 55.45 | 54.79 | 55.30 | 2,515,681 | +0.27(+0.50%) |
Dec 26, 2017 | 54.15 | 55.06 | 53.93 | 55.03 | 2,442,453 | +0.74(+1.36%) |
Dec 22, 2017 | 54.31 | 54.42 | 54.10 | 54.29 | 2,045,813 | +0.02(+0.04%) |
Dec 21, 2017 | 53.98 | 54.44 | 53.48 | 54.27 | 3,172,475 | +0.28(+0.52%) |
Dec 20, 2017 | 53.83 | 54.11 | 53.37 | 53.98 | 3,379,928 | +0.75(+1.41%) |
Dec 19, 2017 | 54.27 | 54.43 | 53.21 | 53.23 | 5,079,530 | -0.98(-1.81%) |
Dec 18, 2017 | 53.11 | 54.31 | 53.09 | 54.21 | 4,865,677 | +1.37(+2.59%) |
Dec 15, 2017 | 52.09 | 53.02 | 51.90 | 52.84 | 8,541,615 | +1.27(+2.46%) |
Dec 14, 2017 | 52.40 | 52.42 | 51.51 | 51.57 | 4,634,770 | -0.52(-0.99%) |
Dec 13, 2017 | 51.57 | 52.35 | 51.35 | 52.09 | 4,313,964 | +0.70(+1.37%) |
Dec 12, 2017 | 51.39 | 51.90 | 51.26 | 51.39 | 4,212,924 | -0.08(-0.16%) |
Dec 11, 2017 | 51.44 | 51.55 | 50.88 | 51.47 | 5,309,801 | -0.14(-0.27%) |
Dec 08, 2017 | 50.02 | 51.87 | 49.71 | 51.60 | 6,178,999 | +1.86(+3.74%) |
Dec 07, 2017 | 49.43 | 49.82 | 49.23 | 49.74 | 4,953,500 | +0.42(+0.85%) |
Dec 06, 2017 | 49.87 | 50.02 | 49.29 | 49.32 | 4,373,594 | -0.54(-1.09%) |
Dec 05, 2017 | 50.28 | 50.44 | 49.56 | 49.87 | 4,415,102 | -0.46(-0.91%) |
Dec 04, 2017 | 49.01 | 50.52 | 48.78 | 50.32 | 8,598,416 | +1.77(+3.65%) |