Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.14 | 55.81 | 54.33 | 54.35 | 4,089,974 | -0.60(-1.09%) |
Feb 27, 2018 | 55.45 | 56.19 | 54.95 | 54.95 | 3,659,979 | -0.84(-1.51%) |
Feb 26, 2018 | 55.56 | 55.82 | 55.08 | 55.79 | 3,247,600 | +0.43(+0.78%) |
Feb 23, 2018 | 54.55 | 55.37 | 54.48 | 55.36 | 3,275,030 | +1.04(+1.91%) |
Feb 22, 2018 | 54.18 | 54.32 | 3,684,293 | -0.77(-1.40%) | ||
Feb 21, 2018 | 54.68 | 55.85 | 54.57 | 55.09 | 3,799,483 | +0.49(+0.90%) |
Feb 20, 2018 | 54.75 | 55.29 | 54.37 | 54.60 | 2,901,216 | -0.36(-0.66%) |
Feb 16, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.13(+0.24%) | |
Feb 15, 2018 | 55.00 | 55.44 | 54.55 | 54.83 | 3,804,476 | +0.09(+0.16%) |
Feb 14, 2018 | 53.24 | 54.83 | 53.15 | 54.74 | 3,118,099 | +1.41(+2.64%) |
Feb 13, 2018 | 52.66 | 53.43 | 52.52 | 53.33 | 2,240,673 | +0.33(+0.62%) |
Feb 12, 2018 | 52.71 | 53.65 | 52.40 | 53.00 | 3,681,709 | +0.58(+1.11%) |
Feb 09, 2018 | 51.93 | 52.84 | 50.76 | 52.42 | 7,493,958 | +1.35(+2.64%) |
Feb 08, 2018 | 53.55 | 53.57 | 51.04 | 51.07 | 4,861,490 | -2.75(-5.11%) |
Feb 07, 2018 | 53.44 | 54.19 | 53.30 | 53.82 | 4,511,460 | +0.11(+0.20%) |
Feb 06, 2018 | 51.72 | 53.83 | 51.09 | 53.71 | 7,401,401 | +0.27(+0.51%) |
Feb 05, 2018 | 54.37 | 54.99 | 52.75 | 53.44 | 6,893,744 | -1.67(-3.03%) |
Feb 02, 2018 | 55.57 | 55.99 | 54.94 | 55.11 | 4,409,807 | -0.59(-1.06%) |
Feb 01, 2018 | 55.03 | 55.79 | 55.03 | 55.70 | 3,279,801 | +0.51(+0.92%) |
Jan 31, 2018 | 55.03 | 55.64 | 54.93 | 55.19 | 3,703,133 | +0.16(+0.29%) |
Jan 30, 2018 | 54.91 | 55.42 | 54.83 | 55.03 | 4,390,847 | -0.36(-0.65%) |
Jan 29, 2018 | 55.35 | 55.84 | 55.29 | 55.39 | 3,863,670 | -0.06(-0.11%) |
Jan 26, 2018 | 54.84 | 55.45 | 54.59 | 55.45 | 4,263,851 | +0.76(+1.39%) |
Jan 25, 2018 | 55.28 | 55.29 | 54.46 | 54.69 | 4,944,367 | -0.31(-0.56%) |
Jan 24, 2018 | 55.15 | 55.55 | 54.86 | 55.00 | 4,533,869 | +0.13(+0.24%) |
Jan 23, 2018 | 54.62 | 55.30 | 54.50 | 54.87 | 5,009,592 | -0.01(-0.02%) |
Jan 22, 2018 | 54.81 | 55.13 | 54.36 | 54.88 | 3,482,965 | +0.08(+0.15%) |
Jan 19, 2018 | 54.40 | 55.13 | 54.29 | 54.80 | 5,762,913 | +0.66(+1.22%) |
Jan 18, 2018 | 54.30 | 55.59 | 53.07 | 54.14 | 7,884,417 | +0.86(+1.61%) |
Jan 17, 2018 | 53.36 | 53.48 | 52.71 | 53.28 | 4,852,724 | +0.20(+0.38%) |
Jan 16, 2018 | 53.23 | 53.60 | 52.79 | 53.08 | 4,023,963 | -0.06(-0.11%) |
Jan 12, 2018 | 53.14 | 53.14 | 53.14 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 53.04 | 53.28 | 52.73 | 53.16 | 3,624,541 | +0.45(+0.85%) |
Jan 10, 2018 | 52.18 | 53.35 | 52.14 | 52.71 | 4,032,194 | +0.62(+1.19%) |
Jan 09, 2018 | 51.79 | 52.67 | 51.74 | 52.09 | 4,102,077 | +0.59(+1.15%) |
Jan 08, 2018 | 51.35 | 51.56 | 51.11 | 51.50 | 3,524,320 | +0.27(+0.53%) |
Jan 05, 2018 | 51.29 | 51.34 | 50.66 | 51.23 | 3,344,963 | +0.16(+0.31%) |
Jan 04, 2018 | 50.72 | 51.64 | 50.72 | 51.07 | 3,809,872 | +0.61(+1.21%) |
Jan 03, 2018 | 49.92 | 50.63 | 49.76 | 50.46 | 3,410,727 | +0.54(+1.08%) |
Jan 02, 2018 | 50.00 | 50.04 | 49.80 | 49.92 | 2,503,448 | +0.20(+0.40%) |
Dec 29, 2017 | 49.72 | 49.72 | 49.72 | 0 | -0.40(-0.80%) | |
Dec 28, 2017 | 50.02 | 50.14 | 49.76 | 50.12 | 1,696,454 | +0.14(+0.28%) |
Dec 27, 2017 | 50.03 | 50.12 | 49.67 | 49.98 | 2,299,718 | -0.06(-0.12%) |
Dec 26, 2017 | 50.31 | 50.58 | 49.84 | 50.04 | 1,515,047 | -0.41(-0.81%) |
Dec 22, 2017 | 50.57 | 50.68 | 50.10 | 50.45 | 2,386,171 | +0.06(+0.12%) |
Dec 21, 2017 | 50.04 | 50.60 | 50.02 | 50.39 | 2,781,552 | +0.55(+1.10%) |
Dec 20, 2017 | 50.47 | 50.63 | 49.63 | 49.84 | 2,925,892 | -0.19(-0.38%) |
Dec 19, 2017 | 50.33 | 50.40 | 49.90 | 50.03 | 3,047,816 | +0.02(+0.04%) |
Dec 18, 2017 | 49.97 | 50.18 | 49.77 | 50.01 | 4,117,246 | +0.48(+0.97%) |
Dec 15, 2017 | 49.29 | 49.94 | 49.03 | 49.53 | 8,890,484 | +0.56(+1.14%) |
Dec 14, 2017 | 49.60 | 49.62 | 48.87 | 48.97 | 3,430,030 | -0.45(-0.91%) |
Dec 13, 2017 | 50.11 | 50.30 | 49.40 | 49.42 | 3,297,075 | -0.86(-1.71%) |
Dec 12, 2017 | 50.28 | 50.55 | 49.75 | 50.28 | 3,943,187 | +0.53(+1.07%) |
Dec 11, 2017 | 49.81 | 50.02 | 49.60 | 49.75 | 3,035,504 | -0.06(-0.12%) |
Dec 08, 2017 | 49.74 | 49.91 | 49.36 | 49.81 | 3,680,836 | +0.23(+0.46%) |
Dec 07, 2017 | 49.27 | 49.73 | 49.02 | 49.58 | 4,261,955 | +0.20(+0.41%) |
Dec 06, 2017 | 49.79 | 49.90 | 49.38 | 49.38 | 3,806,241 | -0.43(-0.86%) |
Dec 05, 2017 | 50.44 | 50.53 | 49.65 | 49.81 | 4,915,240 | -0.43(-0.86%) |
Dec 04, 2017 | 50.25 | 51.11 | 50.17 | 50.24 | 7,563,350 | +0.64(+1.29%) |