Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.16 | 51.40 | 50.23 | 50.25 | 8,263,252 | -0.61(-1.21%) |
Feb 27, 2018 | 52.17 | 52.47 | 50.86 | 50.86 | 7,220,815 | -1.40(-2.68%) |
Feb 26, 2018 | 52.16 | 52.46 | 51.38 | 52.26 | 10,035,150 | +0.54(+1.04%) |
Feb 23, 2018 | 50.93 | 51.79 | 50.47 | 51.72 | 7,660,487 | +1.03(+2.04%) |
Feb 22, 2018 | 50.69 | 7,964,428 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.65 | 51.66 | 50.54 | 50.56 | 8,843,610 | -0.91(-1.78%) |
Feb 20, 2018 | 53.04 | 53.06 | 50.98 | 51.48 | 11,626,542 | -1.58(-2.98%) |
Feb 16, 2018 | 53.06 | 53.06 | 53.06 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.10 | 54.54 | 52.99 | 54.49 | 9,885,388 | +0.59(+1.10%) |
Feb 14, 2018 | 53.46 | 53.99 | 52.98 | 53.90 | 7,343,038 | +0.16(+0.29%) |
Feb 13, 2018 | 53.60 | 53.95 | 52.98 | 53.74 | 5,380,814 | -0.08(-0.14%) |
Feb 12, 2018 | 53.60 | 54.43 | 53.58 | 53.82 | 5,823,453 | +0.32(+0.60%) |
Feb 09, 2018 | 53.96 | 54.45 | 52.64 | 53.49 | 9,168,536 | -0.15(-0.28%) |
Feb 08, 2018 | 55.16 | 55.49 | 53.61 | 53.64 | 10,951,531 | -1.48(-2.68%) |
Feb 07, 2018 | 55.34 | 55.99 | 55.10 | 55.12 | 8,994,871 | -0.57(-1.02%) |
Feb 06, 2018 | 55.34 | 55.70 | 54.00 | 55.69 | 10,065,299 | -0.52(-0.92%) |
Feb 05, 2018 | 57.92 | 58.41 | 55.99 | 56.21 | 7,153,825 | -1.64(-2.84%) |
Feb 02, 2018 | 58.54 | 58.71 | 57.44 | 57.85 | 6,991,800 | -1.03(-1.76%) |
Feb 01, 2018 | 58.54 | 58.90 | 58.15 | 58.88 | 4,163,028 | +0.13(+0.23%) |
Jan 31, 2018 | 58.92 | 59.11 | 58.35 | 58.75 | 6,455,677 | -0.08(-0.14%) |
Jan 30, 2018 | 58.93 | 59.70 | 58.89 | 58.83 | 4,449,052 | +0.06(+0.10%) |
Jan 29, 2018 | 59.33 | 59.86 | 58.75 | 58.77 | 4,377,311 | -0.73(-1.22%) |
Jan 26, 2018 | 59.88 | 59.95 | 58.75 | 59.50 | 6,368,143 | -0.21(-0.35%) |
Jan 25, 2018 | 59.95 | 60.29 | 59.49 | 59.71 | 3,906,071 | -0.14(-0.24%) |
Jan 24, 2018 | 60.33 | 60.40 | 59.74 | 59.85 | 4,162,766 | -0.31(-0.51%) |
Jan 23, 2018 | 59.77 | 60.35 | 59.62 | 60.16 | 3,780,299 | +0.07(+0.12%) |
Jan 22, 2018 | 59.82 | 60.29 | 59.77 | 60.08 | 5,321,884 | +0.38(+0.64%) |
Jan 19, 2018 | 59.60 | 59.92 | 59.28 | 59.70 | 5,003,157 | +0.29(+0.49%) |
Jan 18, 2018 | 60.07 | 60.40 | 59.24 | 59.41 | 4,594,967 | -0.60(-1.00%) |
Jan 17, 2018 | 59.29 | 60.46 | 59.05 | 60.01 | 8,736,914 | +1.07(+1.82%) |
Jan 16, 2018 | 58.43 | 59.14 | 58.12 | 58.93 | 7,109,267 | +0.97(+1.67%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.47 | 58.60 | 57.72 | 57.80 | 4,661,259 | -0.57(-0.98%) |
Jan 10, 2018 | 58.37 | 5,102,317 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.86 | 58.99 | 58.49 | 58.92 | 4,585,915 | +0.10(+0.18%) |
Jan 08, 2018 | 58.32 | 58.89 | 58.32 | 58.81 | 4,172,685 | +0.48(+0.82%) |
Jan 05, 2018 | 58.48 | 58.70 | 57.88 | 58.33 | 5,540,968 | -0.05(-0.09%) |
Jan 04, 2018 | 57.88 | 58.62 | 57.75 | 58.39 | 4,815,149 | +0.67(+1.17%) |
Jan 03, 2018 | 57.95 | 58.15 | 57.63 | 57.71 | 4,494,647 | -0.01(-0.01%) |
Jan 02, 2018 | 58.62 | 58.69 | 57.61 | 57.72 | 5,349,430 | -0.55(-0.95%) |
Dec 29, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.12(-0.21%) | |
Dec 28, 2017 | 58.62 | 58.67 | 58.27 | 58.39 | 2,513,699 | -0.04(-0.08%) |
Dec 27, 2017 | 58.63 | 58.90 | 58.42 | 58.44 | 2,344,836 | -0.10(-0.17%) |
Dec 26, 2017 | 58.54 | 58.81 | 58.45 | 58.54 | 3,379,078 | -0.10(-0.17%) |
Dec 22, 2017 | 58.56 | 58.90 | 58.36 | 58.63 | 4,125,065 | +0.27(+0.46%) |
Dec 21, 2017 | 58.33 | 58.58 | 57.76 | 58.36 | 6,087,911 | +0.37(+0.65%) |
Dec 20, 2017 | 59.06 | 59.12 | 57.94 | 57.99 | 5,073,784 | -0.85(-1.45%) |
Dec 19, 2017 | 59.59 | 59.82 | 58.75 | 58.84 | 3,851,916 | -0.64(-1.07%) |
Dec 18, 2017 | 59.94 | 60.19 | 59.42 | 59.48 | 3,631,081 | -0.13(-0.21%) |
Dec 15, 2017 | 59.80 | 59.83 | 59.21 | 59.61 | 8,920,168 | +0.42(+0.71%) |
Dec 14, 2017 | 59.41 | 59.73 | 59.11 | 59.19 | 4,431,826 | -0.22(-0.38%) |
Dec 13, 2017 | 59.39 | 59.65 | 59.03 | 59.41 | 3,984,853 | +0.25(+0.42%) |
Dec 12, 2017 | 58.70 | 59.27 | 58.54 | 59.17 | 4,191,016 | +0.43(+0.74%) |
Dec 11, 2017 | 58.59 | 58.75 | 57.85 | 58.73 | 5,322,040 | -0.08(-0.14%) |
Dec 08, 2017 | 59.65 | 59.73 | 58.41 | 58.81 | 7,115,763 | -0.66(-1.11%) |
Dec 07, 2017 | 60.08 | 60.33 | 59.44 | 59.47 | 3,379,078 | -0.85(-1.40%) |
Dec 06, 2017 | 60.52 | 60.81 | 60.13 | 60.32 | 3,420,968 | -0.11(-0.19%) |
Dec 05, 2017 | 61.49 | 61.81 | 60.34 | 60.43 | 4,334,048 | -0.96(-1.56%) |
Dec 04, 2017 | 60.94 | 61.67 | 60.83 | 61.39 | 3,880,309 | +0.53(+0.87%) |