Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.22 | 54.63 | 53.79 | 53.92 | 9,315,504 | -0.20(-0.36%) |
Feb 27, 2018 | 54.30 | 54.73 | 53.97 | 54.12 | 7,549,837 | +0.02(+0.03%) |
Feb 26, 2018 | 53.50 | 54.15 | 53.38 | 54.10 | 6,001,890 | +0.73(+1.37%) |
Feb 23, 2018 | 52.93 | 53.39 | 52.71 | 53.37 | 5,807,481 | +0.64(+1.22%) |
Feb 22, 2018 | 52.55 | 52.72 | 6,057,553 | +0.00(+0.00%) | ||
Feb 21, 2018 | 52.79 | 53.62 | 52.57 | 52.72 | 5,356,634 | -0.12(-0.22%) |
Feb 20, 2018 | 53.34 | 53.51 | 52.59 | 52.84 | 9,139,195 | -0.94(-1.74%) |
Feb 16, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.60(+1.13%) | |
Feb 15, 2018 | 52.48 | 53.19 | 52.24 | 53.18 | 4,291,681 | +1.09(+2.09%) |
Feb 14, 2018 | 51.23 | 52.20 | 51.08 | 52.09 | 4,172,211 | +0.57(+1.11%) |
Feb 13, 2018 | 51.07 | 51.65 | 50.77 | 51.52 | 6,163,104 | +0.21(+0.40%) |
Feb 12, 2018 | 51.57 | 51.82 | 50.84 | 51.31 | 9,210,685 | +0.21(+0.42%) |
Feb 09, 2018 | 50.61 | 51.56 | 49.67 | 51.10 | 8,982,759 | +0.80(+1.60%) |
Feb 08, 2018 | 52.53 | 52.58 | 50.25 | 50.29 | 7,537,661 | -2.14(-4.09%) |
Feb 07, 2018 | 52.37 | 53.49 | 52.28 | 52.44 | 7,680,675 | -0.17(-0.32%) |
Feb 06, 2018 | 51.77 | 52.96 | 51.35 | 52.61 | 16,822,912 | -0.39(-0.73%) |
Feb 05, 2018 | 55.06 | 55.30 | 52.33 | 52.99 | 12,673,845 | -2.14(-3.88%) |
Feb 02, 2018 | 55.59 | 55.79 | 55.09 | 55.14 | 13,814,290 | -0.44(-0.79%) |
Feb 01, 2018 | 55.19 | 55.90 | 55.11 | 55.57 | 8,531,199 | +0.02(+0.03%) |
Jan 31, 2018 | 56.00 | 56.09 | 55.28 | 55.56 | 8,722,986 | -0.25(-0.45%) |
Jan 30, 2018 | 55.81 | 56.41 | 55.69 | 55.81 | 7,270,076 | -0.78(-1.37%) |
Jan 29, 2018 | 56.39 | 56.72 | 56.17 | 56.58 | 9,637,937 | -0.10(-0.17%) |
Jan 26, 2018 | 56.44 | 56.70 | 56.01 | 56.68 | 11,460,454 | +0.18(+0.32%) |
Jan 25, 2018 | 56.47 | 57.74 | 55.70 | 56.50 | 17,075,944 | +1.34(+2.43%) |
Jan 24, 2018 | 54.52 | 57.34 | 54.29 | 55.16 | 13,183,250 | +2.23(+4.20%) |
Jan 23, 2018 | 53.20 | 53.24 | 52.71 | 52.94 | 9,084,776 | -0.30(-0.57%) |
Jan 22, 2018 | 52.62 | 53.24 | 52.24 | 53.24 | 7,654,129 | +0.23(+0.44%) |
Jan 19, 2018 | 52.94 | 53.34 | 52.70 | 53.01 | 8,238,317 | +0.21(+0.41%) |
Jan 18, 2018 | 52.53 | 52.97 | 52.31 | 52.79 | 6,331,267 | +0.07(+0.14%) |
Jan 17, 2018 | 52.52 | 52.82 | 52.40 | 52.72 | 5,636,359 | +0.49(+0.94%) |
Jan 16, 2018 | 52.63 | 52.86 | 52.04 | 52.23 | 5,824,852 | -0.36(-0.68%) |
Jan 12, 2018 | 52.59 | 52.59 | 52.59 | 0 | -0.10(-0.19%) | |
Jan 11, 2018 | 52.42 | 52.70 | 52.10 | 52.69 | 4,744,801 | +0.36(+0.68%) |
Jan 10, 2018 | 52.40 | 52.33 | 4,880,097 | -0.08(-0.15%) | ||
Jan 09, 2018 | 52.57 | 52.57 | 51.92 | 52.41 | 8,395,381 | +0.09(+0.17%) |
Jan 08, 2018 | 52.35 | 52.46 | 52.06 | 52.32 | 6,084,327 | -0.15(-0.29%) |
Jan 05, 2018 | 52.52 | 52.56 | 52.16 | 52.47 | 6,562,068 | +0.15(+0.29%) |
Jan 04, 2018 | 52.93 | 53.01 | 52.27 | 52.32 | 7,014,966 | -0.09(-0.17%) |
Jan 03, 2018 | 52.47 | 52.49 | 51.87 | 52.41 | 6,390,569 | +0.12(+0.22%) |
Jan 02, 2018 | 51.77 | 52.66 | 51.43 | 52.29 | 11,369,568 | +1.53(+3.01%) |
Dec 29, 2017 | 50.76 | 50.76 | 50.76 | 0 | -0.35(-0.68%) | |
Dec 28, 2017 | 51.09 | 51.32 | 51.03 | 51.11 | 3,808,513 | -0.01(-0.02%) |
Dec 27, 2017 | 50.78 | 51.24 | 50.75 | 51.12 | 5,895,373 | +0.42(+0.82%) |
Dec 26, 2017 | 50.92 | 50.61 | 50.70 | 3,583,946 | +0.06(+0.12%) | |
Dec 22, 2017 | 50.65 | 50.99 | 50.49 | 50.64 | 6,126,303 | +0.00(+0.00%) |
Dec 21, 2017 | 50.83 | 50.94 | 50.47 | 50.64 | 6,919,291 | -0.08(-0.16%) |
Dec 20, 2017 | 50.47 | 50.95 | 50.16 | 50.72 | 13,432,699 | +0.20(+0.39%) |
Dec 19, 2017 | 50.27 | 50.65 | 50.21 | 50.52 | 7,830,670 | +0.36(+0.71%) |
Dec 18, 2017 | 49.38 | 50.27 | 49.30 | 50.17 | 6,805,943 | +0.80(+1.62%) |
Dec 15, 2017 | 48.95 | 49.42 | 48.78 | 49.37 | 16,476,133 | +0.68(+1.41%) |
Dec 14, 2017 | 48.97 | 49.12 | 48.59 | 48.68 | 6,672,496 | -0.29(-0.60%) |
Dec 13, 2017 | 49.52 | 49.60 | 48.74 | 48.98 | 10,791,102 | -0.57(-1.15%) |
Dec 12, 2017 | 49.55 | 49.70 | 49.06 | 49.55 | 11,085,717 | +0.68(+1.38%) |
Dec 11, 2017 | 48.72 | 49.03 | 48.46 | 48.87 | 4,803,835 | +0.27(+0.55%) |
Dec 08, 2017 | 48.62 | 48.79 | 48.32 | 48.60 | 5,737,948 | -0.04(-0.09%) |
Dec 07, 2017 | 48.71 | 48.87 | 48.34 | 48.65 | 4,971,276 | +0.03(+0.05%) |
Dec 06, 2017 | 48.82 | 49.02 | 48.32 | 48.62 | 8,613,676 | -0.12(-0.24%) |
Dec 05, 2017 | 48.60 | 49.21 | 48.34 | 48.74 | 4,857,882 | +0.07(+0.15%) |
Dec 04, 2017 | 49.94 | 49.99 | 48.65 | 48.66 | 5,158,943 | -1.13(-2.27%) |