Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.09 | 58.45 | 56.91 | 57.79 | 7,636,056 | +0.04(+0.07%) |
Feb 27, 2018 | 59.60 | 59.72 | 57.50 | 57.75 | 19,677,228 | +1.31(+2.32%) |
Feb 26, 2018 | 55.48 | 56.57 | 54.92 | 56.44 | 13,080,663 | +1.26(+2.28%) |
Feb 23, 2018 | 54.33 | 55.19 | 53.70 | 55.18 | 4,922,586 | +1.19(+2.20%) |
Feb 22, 2018 | 53.83 | 53.99 | 6,085,104 | -0.81(-1.47%) | ||
Feb 21, 2018 | 55.69 | 55.91 | 54.76 | 54.80 | 5,959,179 | +0.49(+0.91%) |
Feb 20, 2018 | 53.61 | 54.73 | 53.61 | 54.31 | 3,560,163 | +0.28(+0.52%) |
Feb 16, 2018 | 54.03 | 54.03 | 54.03 | 0 | +0.50(+0.93%) | |
Feb 15, 2018 | 53.80 | 52.92 | 53.53 | 3,997,923 | +0.74(+1.40%) | |
Feb 14, 2018 | 52.20 | 53.28 | 51.92 | 52.79 | 4,051,899 | +0.49(+0.94%) |
Feb 13, 2018 | 51.65 | 52.49 | 51.14 | 52.30 | 4,433,427 | +0.55(+1.06%) |
Feb 12, 2018 | 51.81 | 52.42 | 51.25 | 51.75 | 4,013,304 | +0.46(+0.90%) |
Feb 09, 2018 | 51.54 | 51.95 | 49.47 | 51.29 | 3,319,140 | +0.85(+1.69%) |
Feb 08, 2018 | 52.15 | 52.63 | 50.56 | 50.44 | 5,186,028 | -1.56(-3.01%) |
Feb 07, 2018 | 51.85 | 52.19 | 51.48 | 52.00 | 2,252,793 | -0.18(-0.35%) |
Feb 06, 2018 | 49.91 | 52.57 | 49.91 | 52.19 | 3,916,773 | +0.59(+1.15%) |
Feb 05, 2018 | 51.31 | 53.05 | 51.08 | 51.59 | 4,219,845 | -0.13(-0.26%) |
Feb 02, 2018 | 52.83 | 52.99 | 51.66 | 51.73 | 2,477,151 | -1.48(-2.78%) |
Feb 01, 2018 | 52.20 | 53.51 | 52.15 | 53.20 | 2,963,880 | +0.58(+1.10%) |
Jan 31, 2018 | 51.79 | 52.69 | 51.71 | 52.62 | 3,696,741 | +1.15(+2.23%) |
Jan 30, 2018 | 51.95 | 52.23 | 51.34 | 51.48 | 3,783,702 | -0.76(-1.46%) |
Jan 29, 2018 | 53.28 | 53.61 | 52.20 | 52.24 | 3,216,729 | -1.00(-1.87%) |
Jan 26, 2018 | 52.60 | 53.41 | 52.47 | 53.24 | 2,392,092 | +0.81(+1.55%) |
Jan 25, 2018 | 53.06 | 53.07 | 51.98 | 52.43 | 3,323,283 | -0.33(-0.63%) |
Jan 24, 2018 | 53.15 | 53.50 | 52.42 | 52.76 | 3,199,161 | -0.42(-0.78%) |
Jan 23, 2018 | 52.57 | 53.33 | 51.75 | 53.18 | 5,120,463 | +1.89(+3.68%) |
Jan 22, 2018 | 51.38 | 51.38 | 50.30 | 51.29 | 5,636,589 | -1.12(-2.13%) |
Jan 19, 2018 | 52.49 | 52.67 | 52.18 | 52.41 | 3,131,064 | -0.20(-0.38%) |
Jan 18, 2018 | 52.17 | 52.93 | 51.93 | 52.61 | 5,529,825 | +1.20(+2.33%) |
Jan 17, 2018 | 50.89 | 51.53 | 50.57 | 51.41 | 2,867,262 | +0.88(+1.73%) |
Jan 16, 2018 | 51.38 | 51.75 | 49.87 | 50.53 | 3,415,083 | -0.64(-1.25%) |
Jan 12, 2018 | 51.17 | 51.17 | 51.17 | 0 | -0.21(-0.42%) | |
Jan 11, 2018 | 50.99 | 51.64 | 50.98 | 51.39 | 2,588,295 | +0.37(+0.72%) |
Jan 10, 2018 | 50.54 | 51.19 | 50.45 | 51.02 | 2,875,479 | +0.26(+0.51%) |
Jan 09, 2018 | 51.51 | 51.67 | 50.65 | 50.76 | 3,645,117 | -0.45(-0.89%) |
Jan 08, 2018 | 50.74 | 51.35 | 50.56 | 51.22 | 3,437,253 | +0.23(+0.44%) |
Jan 05, 2018 | 50.34 | 51.03 | 49.99 | 50.99 | 4,223,862 | +1.24(+2.49%) |
Jan 04, 2018 | 49.99 | 50.88 | 49.62 | 49.75 | 3,401,637 | -0.14(-0.28%) |
Jan 03, 2018 | 49.60 | 49.98 | 49.51 | 49.89 | 2,467,296 | +0.38(+0.76%) |
Jan 02, 2018 | 48.67 | 49.62 | 48.31 | 49.52 | 2,289,069 | +1.20(+2.49%) |
Dec 29, 2017 | 48.31 | 48.31 | 48.31 | 0 | -0.64(-1.31%) | |
Dec 28, 2017 | 48.95 | 49.19 | 48.78 | 48.96 | 1,588,494 | +0.04(+0.08%) |
Dec 27, 2017 | 48.54 | 48.93 | 48.44 | 48.92 | 1,608,912 | +0.19(+0.39%) |
Dec 26, 2017 | 48.52 | 48.87 | 48.01 | 48.73 | 1,202,343 | +0.01(+0.03%) |
Dec 22, 2017 | 48.75 | 49.06 | 48.50 | 48.72 | 1,962,198 | -0.15(-0.31%) |
Dec 21, 2017 | 49.28 | 49.32 | 48.76 | 48.87 | 2,379,792 | -0.27(-0.55%) |
Dec 20, 2017 | 49.75 | 49.77 | 48.63 | 49.14 | 2,104,503 | -0.51(-1.02%) |
Dec 19, 2017 | 49.46 | 49.81 | 49.32 | 49.65 | 2,307,087 | +0.23(+0.47%) |
Dec 18, 2017 | 49.33 | 49.73 | 49.12 | 49.42 | 2,891,016 | +0.33(+0.67%) |
Dec 15, 2017 | 48.72 | 49.46 | 48.54 | 49.09 | 3,792,873 | +0.61(+1.26%) |
Dec 14, 2017 | 48.41 | 48.88 | 48.25 | 48.48 | 2,414,097 | +0.19(+0.39%) |
Dec 13, 2017 | 47.78 | 48.66 | 47.61 | 48.29 | 3,318,894 | +0.46(+0.96%) |
Dec 12, 2017 | 47.90 | 48.47 | 47.56 | 47.83 | 3,474,594 | -0.22(-0.46%) |
Dec 11, 2017 | 48.19 | 48.22 | 47.74 | 48.05 | 2,654,736 | +0.09(+0.19%) |
Dec 08, 2017 | 48.03 | 48.43 | 47.75 | 47.96 | 3,357,300 | +0.35(+0.74%) |
Dec 07, 2017 | 47.23 | 48.46 | 46.92 | 47.61 | 4,526,148 | +0.49(+1.03%) |
Dec 06, 2017 | 47.19 | 47.80 | 46.71 | 47.12 | 5,158,539 | -0.48(-1.02%) |
Dec 05, 2017 | 47.60 | 47.96 | 47.24 | 47.61 | 3,222,930 | -0.02(-0.05%) |
Dec 04, 2017 | 49.00 | 49.00 | 47.35 | 47.63 | 4,503,336 | -0.29(-0.61%) |