Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.58 | 53.95 | 52.58 | 52.91 | 843,887 | -0.32(-0.60%) |
Feb 27, 2018 | 54.12 | 54.45 | 53.20 | 53.23 | 496,127 | -1.05(-1.93%) |
Feb 26, 2018 | 55.21 | 57.19 | 54.15 | 54.28 | 433,402 | -0.57(-1.04%) |
Feb 23, 2018 | 53.54 | 54.86 | 53.19 | 54.85 | 984,828 | +1.61(+3.02%) |
Feb 22, 2018 | 53.48 | 53.74 | 52.95 | 53.24 | 459,944 | +0.06(+0.11%) |
Feb 21, 2018 | 54.16 | 54.29 | 53.19 | 53.18 | 887,954 | -0.97(-1.79%) |
Feb 20, 2018 | 54.29 | 54.63 | 53.59 | 54.15 | 881,955 | -0.38(-0.70%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.27(+0.50%) | |
Feb 15, 2018 | 54.50 | 54.50 | 53.34 | 54.26 | 867,135 | +0.12(+0.22%) |
Feb 14, 2018 | 53.93 | 54.76 | 53.48 | 54.14 | 987,630 | -0.29(-0.53%) |
Feb 13, 2018 | 55.65 | 56.23 | 53.61 | 54.43 | 1,556,115 | -0.16(-0.29%) |
Feb 12, 2018 | 55.16 | 56.57 | 53.92 | 54.59 | 2,223,917 | -0.48(-0.87%) |
Feb 09, 2018 | 59.99 | 61.21 | 53.08 | 55.07 | 1,854,869 | -0.02(-0.04%) |
Feb 08, 2018 | 58.15 | 55.06 | 55.09 | 1,105,233 | -3.06(-5.26%) | |
Feb 07, 2018 | 58.90 | 58.90 | 57.83 | 58.15 | 654,383 | -1.01(-1.71%) |
Feb 06, 2018 | 56.00 | 59.70 | 54.69 | 59.16 | 998,192 | +1.49(+2.58%) |
Feb 05, 2018 | 59.37 | 59.59 | 57.09 | 57.67 | 559,710 | -2.08(-3.48%) |
Feb 02, 2018 | 61.28 | 61.69 | 59.20 | 59.75 | 459,161 | -2.00(-3.24%) |
Feb 01, 2018 | 60.45 | 62.70 | 60.20 | 61.75 | 1,050,066 | +1.25(+2.07%) |
Jan 31, 2018 | 61.98 | 61.98 | 60.23 | 60.50 | 707,665 | -1.23(-1.99%) |
Jan 30, 2018 | 61.70 | 61.91 | 61.28 | 61.73 | 331,808 | -0.36(-0.58%) |
Jan 29, 2018 | 62.51 | 62.79 | 61.99 | 62.09 | 400,243 | -0.70(-1.11%) |
Jan 26, 2018 | 62.68 | 63.59 | 62.06 | 62.79 | 319,277 | +0.40(+0.64%) |
Jan 25, 2018 | 62.89 | 63.11 | 61.70 | 62.39 | 336,390 | -0.17(-0.27%) |
Jan 24, 2018 | 62.42 | 63.21 | 62.08 | 62.56 | 424,310 | +0.15(+0.24%) |
Jan 23, 2018 | 62.37 | 62.63 | 61.94 | 62.41 | 919,975 | -0.08(-0.13%) |
Jan 22, 2018 | 62.66 | 63.20 | 62.12 | 62.49 | 405,413 | -0.15(-0.24%) |
Jan 19, 2018 | 62.47 | 62.90 | 62.32 | 62.64 | 712,234 | +0.05(+0.08%) |
Jan 18, 2018 | 63.37 | 63.56 | 62.53 | 62.59 | 604,971 | -0.90(-1.42%) |
Jan 17, 2018 | 62.78 | 63.76 | 62.58 | 63.49 | 709,010 | +0.96(+1.54%) |
Jan 16, 2018 | 63.83 | 63.92 | 62.31 | 62.53 | 850,720 | -0.93(-1.47%) |
Jan 12, 2018 | 63.46 | 63.46 | 63.46 | 0 | +1.01(+1.62%) | |
Jan 11, 2018 | 63.01 | 63.01 | 62.24 | 62.45 | 913,230 | -0.51(-0.81%) |
Jan 10, 2018 | 62.96 | 973,579 | -0.80(-1.25%) | |||
Jan 09, 2018 | 64.66 | 64.69 | 63.60 | 63.76 | 523,321 | -0.71(-1.10%) |
Jan 08, 2018 | 64.63 | 64.66 | 64.11 | 64.47 | 457,215 | -0.02(-0.03%) |
Jan 05, 2018 | 65.10 | 65.52 | 64.41 | 64.49 | 808,238 | -0.29(-0.45%) |
Jan 04, 2018 | 66.40 | 66.47 | 64.75 | 64.78 | 580,502 | -1.30(-1.97%) |
Jan 03, 2018 | 65.35 | 66.43 | 65.01 | 66.08 | 697,537 | +1.39(+2.15%) |
Jan 02, 2018 | 63.82 | 64.72 | 63.71 | 64.69 | 616,009 | +0.93(+1.46%) |
Dec 29, 2017 | 63.76 | 63.76 | 63.76 | 0 | -0.43(-0.67%) | |
Dec 28, 2017 | 63.49 | 64.23 | 63.01 | 64.19 | 357,759 | +0.91(+1.44%) |
Dec 27, 2017 | 63.23 | 63.70 | 62.97 | 63.28 | 380,400 | +0.04(+0.06%) |
Dec 26, 2017 | 61.66 | 63.73 | 61.66 | 63.24 | 556,653 | +1.75(+2.85%) |
Dec 22, 2017 | 61.71 | 61.81 | 61.26 | 61.49 | 398,015 | -0.14(-0.23%) |
Dec 21, 2017 | 61.92 | 62.23 | 61.54 | 61.63 | 514,773 | -0.32(-0.52%) |
Dec 20, 2017 | 62.07 | 62.36 | 61.67 | 61.95 | 542,722 | -0.07(-0.11%) |
Dec 19, 2017 | 62.59 | 62.88 | 61.69 | 62.02 | 640,718 | -0.37(-0.59%) |
Dec 18, 2017 | 62.38 | 63.07 | 62.23 | 62.39 | 602,110 | +0.75(+1.22%) |
Dec 15, 2017 | 60.27 | 61.85 | 60.19 | 61.64 | 1,069,501 | +1.54(+2.56%) |
Dec 14, 2017 | 61.01 | 61.24 | 59.79 | 60.10 | 630,345 | -0.85(-1.39%) |
Dec 13, 2017 | 60.69 | 61.27 | 60.37 | 60.95 | 533,045 | +0.09(+0.15%) |
Dec 12, 2017 | 61.83 | 61.90 | 60.85 | 60.86 | 608,042 | -0.77(-1.25%) |
Dec 11, 2017 | 61.88 | 62.12 | 61.45 | 61.63 | 489,990 | -0.33(-0.53%) |
Dec 08, 2017 | 62.29 | 62.50 | 61.53 | 61.96 | 558,337 | -0.04(-0.06%) |
Dec 07, 2017 | 61.84 | 62.58 | 61.48 | 62.00 | 928,602 | +0.17(+0.27%) |
Dec 06, 2017 | 62.48 | 62.66 | 61.73 | 61.83 | 575,908 | -0.58(-0.93%) |
Dec 05, 2017 | 62.97 | 62.97 | 61.70 | 62.41 | 640,975 | -0.83(-1.31%) |
Dec 04, 2017 | 64.00 | 64.45 | 63.18 | 63.24 | 860,823 | -0.35(-0.55%) |