Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.30 | 54.51 | 52.46 | 53.06 | 10,314,269 | -1.01(-1.87%) |
Feb 27, 2018 | 55.86 | 57.03 | 54.07 | 54.07 | 5,423,112 | -1.68(-3.01%) |
Feb 26, 2018 | 55.68 | 55.91 | 54.81 | 55.75 | 5,119,223 | +0.38(+0.69%) |
Feb 23, 2018 | 55.85 | 55.85 | 54.58 | 55.37 | 3,727,777 | +0.57(+1.04%) |
Feb 22, 2018 | 54.79 | 5,208,380 | -0.22(-0.39%) | |||
Feb 21, 2018 | 55.69 | 56.63 | 54.99 | 55.01 | 4,072,271 | -0.46(-0.83%) |
Feb 20, 2018 | 56.88 | 57.00 | 55.30 | 55.47 | 4,663,962 | -1.60(-2.81%) |
Feb 16, 2018 | 57.07 | 57.07 | 57.07 | 0 | +0.43(+0.76%) | |
Feb 15, 2018 | 58.03 | 58.03 | 56.29 | 56.64 | 4,947,259 | -0.78(-1.36%) |
Feb 14, 2018 | 55.80 | 57.91 | 55.77 | 57.42 | 7,466,177 | +1.19(+2.12%) |
Feb 13, 2018 | 56.40 | 56.23 | 7,763,966 | +0.58(+1.04%) | ||
Feb 12, 2018 | 55.63 | 56.79 | 54.83 | 55.65 | 19,564,084 | +0.61(+1.11%) |
Feb 09, 2018 | 56.27 | 56.27 | 53.82 | 55.04 | 8,270,378 | -0.39(-0.71%) |
Feb 08, 2018 | 57.01 | 57.30 | 55.34 | 55.43 | 7,224,041 | -1.69(-2.96%) |
Feb 07, 2018 | 56.90 | 59.46 | 56.63 | 57.12 | 8,972,487 | +0.44(+0.78%) |
Feb 06, 2018 | 53.04 | 56.90 | 52.54 | 56.68 | 8,979,201 | +1.75(+3.19%) |
Feb 05, 2018 | 55.82 | 56.50 | 53.56 | 54.93 | 4,820,296 | -1.36(-2.42%) |
Feb 02, 2018 | 58.40 | 58.40 | 56.24 | 56.29 | 5,190,295 | -2.64(-4.49%) |
Feb 01, 2018 | 59.57 | 57.89 | 58.93 | 6,411,033 | +0.17(+0.29%) | |
Jan 31, 2018 | 60.68 | 61.38 | 58.56 | 58.76 | 6,338,737 | -1.13(-1.89%) |
Jan 30, 2018 | 60.48 | 60.49 | 59.52 | 59.90 | 5,242,240 | -1.08(-1.77%) |
Jan 29, 2018 | 63.21 | 63.49 | 60.89 | 60.97 | 5,527,718 | -2.63(-4.13%) |
Jan 26, 2018 | 64.51 | 64.68 | 63.06 | 63.60 | 6,242,047 | -0.61(-0.95%) |
Jan 25, 2018 | 66.40 | 66.53 | 63.78 | 64.21 | 4,568,401 | -2.20(-3.32%) |
Jan 24, 2018 | 66.53 | 67.38 | 66.01 | 66.41 | 3,019,183 | -0.07(-0.10%) |
Jan 23, 2018 | 67.19 | 67.43 | 66.17 | 66.48 | 2,964,914 | -0.75(-1.12%) |
Jan 22, 2018 | 67.45 | 67.64 | 66.88 | 67.23 | 4,215,494 | -0.08(-0.13%) |
Jan 19, 2018 | 66.17 | 67.36 | 66.16 | 67.31 | 3,891,730 | +1.20(+1.81%) |
Jan 18, 2018 | 67.27 | 67.55 | 66.01 | 66.11 | 4,596,149 | -0.16(-0.24%) |
Jan 17, 2018 | 64.91 | 66.39 | 64.58 | 66.27 | 3,626,261 | +1.81(+2.81%) |
Jan 16, 2018 | 65.48 | 65.49 | 64.31 | 64.46 | 3,491,959 | -0.45(-0.69%) |
Jan 12, 2018 | 64.91 | 64.91 | 64.91 | 0 | -0.29(-0.45%) | |
Jan 11, 2018 | 64.59 | 65.97 | 64.31 | 65.20 | 6,790,173 | +1.23(+1.92%) |
Jan 10, 2018 | 64.21 | 63.98 | 10,460,761 | +1.49(+2.38%) | ||
Jan 09, 2018 | 63.15 | 63.21 | 62.15 | 62.49 | 5,273,662 | -0.52(-0.83%) |
Jan 08, 2018 | 63.52 | 63.55 | 62.87 | 63.01 | 3,516,954 | -0.33(-0.52%) |
Jan 05, 2018 | 63.17 | 63.39 | 62.58 | 63.34 | 4,033,602 | +0.59(+0.94%) |
Jan 04, 2018 | 63.01 | 63.22 | 62.33 | 62.75 | 4,903,377 | -0.26(-0.42%) |
Jan 03, 2018 | 60.91 | 63.17 | 60.91 | 63.01 | 6,020,351 | +2.24(+3.69%) |
Jan 02, 2018 | 59.92 | 60.78 | 59.79 | 60.77 | 3,963,236 | +1.50(+2.53%) |
Dec 29, 2017 | 59.27 | 59.27 | 59.27 | 0 | -0.54(-0.91%) | |
Dec 28, 2017 | 59.99 | 60.14 | 59.69 | 59.82 | 3,489,627 | -0.09(-0.16%) |
Dec 27, 2017 | 60.03 | 60.36 | 59.82 | 59.91 | 3,942,205 | +0.03(+0.05%) |
Dec 26, 2017 | 59.98 | 60.38 | 59.74 | 59.88 | 1,908,367 | -0.10(-0.17%) |
Dec 22, 2017 | 59.98 | 60.21 | 59.52 | 59.98 | 4,184,793 | +0.23(+0.39%) |
Dec 21, 2017 | 58.81 | 59.99 | 58.81 | 59.75 | 2,308,433 | +1.12(+1.90%) |
Dec 20, 2017 | 58.34 | 58.95 | 58.15 | 58.63 | 2,348,400 | +0.64(+1.10%) |
Dec 19, 2017 | 58.63 | 58.65 | 57.96 | 58.00 | 2,309,860 | -0.45(-0.77%) |
Dec 18, 2017 | 58.00 | 58.69 | 58.00 | 58.45 | 2,903,193 | +0.90(+1.56%) |
Dec 15, 2017 | 57.54 | 57.76 | 57.25 | 57.55 | 4,354,090 | +0.24(+0.43%) |
Dec 14, 2017 | 57.31 | 57.79 | 57.18 | 57.30 | 2,883,432 | +0.03(+0.05%) |
Dec 13, 2017 | 57.84 | 57.94 | 57.21 | 57.28 | 2,941,089 | -0.30(-0.52%) |
Dec 12, 2017 | 57.58 | 58.38 | 57.56 | 57.58 | 2,791,612 | -0.23(-0.41%) |
Dec 11, 2017 | 58.62 | 58.65 | 57.50 | 57.81 | 3,005,602 | -0.47(-0.80%) |
Dec 08, 2017 | 57.94 | 58.32 | 57.77 | 58.28 | 2,177,639 | +0.44(+0.76%) |
Dec 07, 2017 | 57.02 | 58.29 | 56.87 | 57.84 | 2,430,064 | +0.75(+1.31%) |
Dec 06, 2017 | 57.88 | 58.28 | 57.02 | 57.09 | 4,123,365 | -1.05(-1.81%) |
Dec 05, 2017 | 57.68 | 58.63 | 57.21 | 58.14 | 3,977,248 | -0.89(-1.51%) |
Dec 04, 2017 | 59.43 | 59.93 | 58.89 | 59.03 | 4,819,350 | +0.39(+0.67%) |