Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.10 | 56.38 | 55.15 | 55.20 | 49,130,080 | -0.68(-1.22%) |
Feb 27, 2018 | 57.19 | 57.21 | 55.84 | 55.88 | 42,950,780 | -1.31(-2.29%) |
Feb 26, 2018 | 56.59 | 57.21 | 56.47 | 57.19 | 30,898,560 | +0.78(+1.38%) |
Feb 23, 2018 | 55.93 | 56.45 | 55.42 | 56.40 | 25,292,760 | +0.91(+1.64%) |
Feb 22, 2018 | 55.26 | 55.49 | 28,004,700 | -0.19(-0.35%) | ||
Feb 21, 2018 | 55.45 | 56.81 | 55.38 | 55.69 | 41,461,720 | +0.51(+0.92%) |
Feb 20, 2018 | 54.64 | 55.81 | 54.50 | 55.18 | 33,741,980 | +0.40(+0.74%) |
Feb 16, 2018 | 54.77 | 54.77 | 54.77 | 0 | +0.21(+0.38%) | |
Feb 15, 2018 | 54.17 | 54.70 | 53.65 | 54.57 | 37,389,860 | +0.93(+1.74%) |
Feb 14, 2018 | 52.72 | 53.77 | 52.49 | 53.63 | 41,292,780 | +0.93(+1.76%) |
Feb 13, 2018 | 52.50 | 53.06 | 52.35 | 52.71 | 31,521,320 | -0.02(-0.04%) |
Feb 12, 2018 | 52.83 | 53.28 | 52.27 | 52.73 | 56,221,540 | +0.41(+0.79%) |
Feb 09, 2018 | 51.29 | 52.59 | 49.85 | 52.31 | 98,359,400 | +1.93(+3.83%) |
Feb 08, 2018 | 52.99 | 53.20 | 50.23 | 50.39 | 66,646,060 | -2.38(-4.52%) |
Feb 07, 2018 | 54.33 | 52.73 | 52.77 | 51,815,720 | -1.45(-2.68%) | |
Feb 06, 2018 | 51.70 | 54.37 | 51.50 | 54.22 | 76,250,800 | +0.52(+0.98%) |
Feb 05, 2018 | 55.03 | 55.65 | 52.84 | 53.70 | 83,119,216 | -2.26(-4.04%) |
Feb 02, 2018 | 56.37 | 56.56 | 55.56 | 55.96 | 117,842,440 | -3.12(-5.28%) |
Feb 01, 2018 | 58.80 | 59.37 | 58.47 | 59.08 | 73,267,840 | -0.03(-0.05%) |
Jan 31, 2018 | 59.19 | 59.32 | 58.60 | 59.11 | 35,881,040 | +0.24(+0.41%) |
Jan 30, 2018 | 58.89 | 59.40 | 58.77 | 58.87 | 37,318,820 | -0.46(-0.77%) |
Jan 29, 2018 | 59.40 | 59.90 | 59.20 | 59.32 | 31,480,980 | -0.05(-0.09%) |
Jan 26, 2018 | 59.38 | 59.38 | 58.40 | 59.38 | 42,170,040 | +0.27(+0.46%) |
Jan 25, 2018 | 59.04 | 59.25 | 58.59 | 59.11 | 29,965,080 | +0.54(+0.93%) |
Jan 24, 2018 | 59.25 | 59.35 | 58.37 | 58.56 | 36,942,920 | -0.24(-0.41%) |
Jan 23, 2018 | 58.53 | 58.93 | 58.36 | 58.81 | 39,090,240 | +0.60(+1.03%) |
Jan 22, 2018 | 57.19 | 58.34 | 57.09 | 58.21 | 29,531,960 | +1.03(+1.81%) |
Jan 19, 2018 | 56.90 | 57.19 | 56.62 | 57.17 | 30,551,080 | +0.38(+0.66%) |
Jan 18, 2018 | 56.97 | 57.03 | 56.22 | 56.80 | 27,441,000 | -0.16(-0.27%) |
Jan 17, 2018 | 56.82 | 56.97 | 56.17 | 56.95 | 27,823,860 | +0.42(+0.74%) |
Jan 16, 2018 | 57.02 | 57.44 | 56.33 | 56.53 | 36,406,520 | +0.00(+0.00%) |
Jan 12, 2018 | 56.53 | 56.53 | 56.53 | 0 | +0.93(+1.67%) | |
Jan 11, 2018 | 55.62 | 55.74 | 55.32 | 55.60 | 22,417,080 | +0.10(+0.17%) |
Jan 10, 2018 | 55.51 | 20,727,400 | -0.13(-0.24%) | |||
Jan 09, 2018 | 55.92 | 55.92 | 55.41 | 55.64 | 26,802,900 | -0.07(-0.13%) |
Jan 08, 2018 | 55.55 | 55.96 | 55.50 | 55.71 | 24,628,840 | +0.20(+0.35%) |
Jan 05, 2018 | 55.17 | 55.68 | 55.09 | 55.51 | 30,250,520 | +0.73(+1.33%) |
Jan 04, 2018 | 54.85 | 55.20 | 54.71 | 54.79 | 26,050,180 | +0.21(+0.39%) |
Jan 03, 2018 | 53.70 | 54.80 | 53.67 | 54.58 | 31,308,480 | +0.92(+1.71%) |
Jan 02, 2018 | 52.65 | 53.80 | 52.65 | 53.66 | 31,753,840 | +0.99(+1.88%) |
Dec 29, 2017 | 52.67 | 52.67 | 52.67 | 0 | -0.13(-0.24%) | |
Dec 28, 2017 | 53.11 | 53.24 | 52.67 | 52.80 | 19,879,080 | -0.21(-0.40%) |
Dec 27, 2017 | 53.33 | 53.41 | 52.95 | 53.01 | 22,323,960 | -0.28(-0.53%) |
Dec 26, 2017 | 53.43 | 53.44 | 52.93 | 53.29 | 18,375,140 | -0.15(-0.28%) |
Dec 22, 2017 | 53.50 | 53.59 | 53.39 | 53.44 | 17,788,920 | -0.10(-0.19%) |
Dec 21, 2017 | 53.77 | 53.88 | 53.45 | 53.54 | 24,953,260 | -0.14(-0.25%) |
Dec 20, 2017 | 54.05 | 54.06 | 53.43 | 53.68 | 28,724,420 | -0.31(-0.58%) |
Dec 19, 2017 | 54.15 | 54.25 | 53.61 | 53.99 | 25,838,300 | -0.27(-0.49%) |
Dec 18, 2017 | 53.82 | 54.32 | 53.52 | 54.25 | 30,254,800 | +0.65(+1.22%) |
Dec 15, 2017 | 53.19 | 53.76 | 53.00 | 53.60 | 63,759,700 | +0.73(+1.37%) |
Dec 14, 2017 | 52.77 | 53.35 | 52.68 | 52.87 | 30,911,440 | +0.30(+0.58%) |
Dec 13, 2017 | 52.60 | 52.77 | 52.33 | 52.57 | 27,678,960 | +0.13(+0.25%) |
Dec 12, 2017 | 52.50 | 53.12 | 52.29 | 52.44 | 33,866,220 | -0.16(-0.30%) |
Dec 11, 2017 | 52.56 | 52.80 | 52.21 | 52.60 | 23,250,940 | +0.13(+0.25%) |
Dec 08, 2017 | 52.59 | 52.82 | 52.29 | 52.47 | 31,169,440 | +0.24(+0.46%) |
Dec 07, 2017 | 51.80 | 52.45 | 51.77 | 52.23 | 30,856,900 | +0.59(+1.15%) |
Dec 06, 2017 | 50.83 | 51.98 | 50.77 | 51.64 | 27,629,840 | +0.66(+1.29%) |
Dec 05, 2017 | 50.55 | 51.83 | 50.12 | 50.98 | 38,986,400 | +0.39(+0.76%) |
Dec 04, 2017 | 51.39 | 51.55 | 50.46 | 50.59 | 38,770,960 | -0.66(-1.29%) |