Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.39 | 52.39 | 51.36 | 51.36 | 935,931 | -0.67(-1.29%) |
Feb 27, 2018 | 53.99 | 53.99 | 51.41 | 52.03 | 1,344,965 | -2.32(-4.27%) |
Feb 26, 2018 | 54.41 | 54.99 | 54.27 | 54.35 | 983,277 | +0.07(+0.13%) |
Feb 23, 2018 | 53.97 | 54.32 | 53.45 | 54.28 | 558,977 | +0.50(+0.93%) |
Feb 22, 2018 | 53.78 | 778,150 | -0.01(-0.02%) | |||
Feb 21, 2018 | 54.41 | 54.91 | 53.78 | 53.79 | 852,325 | -0.58(-1.07%) |
Feb 20, 2018 | 54.41 | 54.72 | 54.09 | 54.37 | 506,003 | -0.37(-0.68%) |
Feb 16, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 54.41 | 55.18 | 53.40 | 55.12 | 1,286,671 | +3.00(+5.76%) |
Feb 14, 2018 | 51.18 | 52.25 | 50.98 | 52.12 | 529,457 | +0.68(+1.32%) |
Feb 13, 2018 | 51.13 | 51.55 | 51.11 | 51.44 | 463,532 | -0.01(-0.02%) |
Feb 12, 2018 | 51.00 | 51.84 | 50.77 | 51.45 | 867,038 | +0.70(+1.38%) |
Feb 09, 2018 | 50.20 | 51.15 | 49.33 | 50.75 | 1,464,659 | +0.89(+1.78%) |
Feb 08, 2018 | 51.05 | 51.12 | 49.86 | 49.86 | 1,268,849 | -1.26(-2.46%) |
Feb 07, 2018 | 50.74 | 51.60 | 50.59 | 51.12 | 417,436 | +0.36(+0.71%) |
Feb 06, 2018 | 50.42 | 51.38 | 49.82 | 50.76 | 1,139,604 | -0.61(-1.19%) |
Feb 05, 2018 | 52.10 | 52.29 | 50.88 | 51.37 | 395,851 | -1.15(-2.19%) |
Feb 02, 2018 | 52.61 | 52.77 | 52.31 | 52.52 | 410,333 | -0.31(-0.59%) |
Feb 01, 2018 | 52.61 | 52.96 | 52.40 | 52.83 | 304,905 | +0.11(+0.21%) |
Jan 31, 2018 | 53.26 | 53.84 | 52.68 | 52.72 | 315,846 | +0.15(+0.29%) |
Jan 30, 2018 | 53.03 | 53.03 | 52.56 | 52.57 | 339,950 | -0.39(-0.74%) |
Jan 29, 2018 | 53.54 | 53.56 | 52.93 | 52.96 | 497,910 | -0.63(-1.18%) |
Jan 26, 2018 | 52.92 | 53.59 | 52.69 | 53.59 | 666,119 | +0.84(+1.59%) |
Jan 25, 2018 | 54.08 | 54.08 | 52.72 | 52.75 | 459,117 | -1.32(-2.44%) |
Jan 24, 2018 | 54.19 | 54.48 | 53.63 | 54.07 | 483,271 | +0.06(+0.11%) |
Jan 23, 2018 | 53.26 | 54.14 | 53.20 | 54.01 | 575,055 | +0.98(+1.85%) |
Jan 22, 2018 | 53.43 | 53.71 | 52.40 | 53.03 | 909,654 | -0.31(-0.58%) |
Jan 19, 2018 | 52.97 | 53.44 | 52.74 | 53.34 | 490,774 | +0.50(+0.95%) |
Jan 18, 2018 | 53.18 | 53.24 | 52.71 | 52.84 | 352,645 | -0.26(-0.49%) |
Jan 17, 2018 | 53.19 | 53.34 | 52.80 | 53.10 | 449,485 | +0.09(+0.17%) |
Jan 16, 2018 | 53.40 | 53.60 | 52.94 | 53.01 | 427,330 | -0.21(-0.39%) |
Jan 12, 2018 | 53.22 | 53.22 | 53.22 | 0 | +0.05(+0.09%) | |
Jan 11, 2018 | 52.85 | 53.30 | 52.59 | 53.17 | 434,093 | +0.30(+0.57%) |
Jan 10, 2018 | 53.05 | 53.12 | 52.38 | 52.87 | 530,351 | -0.08(-0.15%) |
Jan 09, 2018 | 52.87 | 53.07 | 52.46 | 52.95 | 820,049 | +0.23(+0.44%) |
Jan 08, 2018 | 52.49 | 52.97 | 52.31 | 52.72 | 488,072 | +0.32(+0.61%) |
Jan 05, 2018 | 52.37 | 52.49 | 52.07 | 52.40 | 470,876 | +0.34(+0.65%) |
Jan 04, 2018 | 51.70 | 52.11 | 51.64 | 52.06 | 371,126 | +0.50(+0.97%) |
Jan 03, 2018 | 51.25 | 51.59 | 50.94 | 51.56 | 354,742 | +0.51(+1.00%) |
Jan 02, 2018 | 51.35 | 51.35 | 50.64 | 51.05 | 465,682 | -0.22(-0.43%) |
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | -0.34(-0.66%) | |
Dec 28, 2017 | 51.73 | 51.73 | 51.27 | 51.61 | 340,703 | +0.05(+0.10%) |
Dec 27, 2017 | 51.14 | 51.57 | 51.08 | 51.56 | 316,865 | +0.47(+0.92%) |
Dec 26, 2017 | 51.24 | 51.39 | 51.07 | 51.09 | 217,844 | -0.27(-0.53%) |
Dec 22, 2017 | 51.70 | 51.77 | 51.21 | 51.36 | 349,569 | -0.46(-0.89%) |
Dec 21, 2017 | 51.89 | 52.01 | 51.73 | 51.82 | 663,956 | +0.11(+0.21%) |
Dec 20, 2017 | 51.89 | 52.20 | 51.67 | 51.71 | 423,404 | -0.20(-0.39%) |
Dec 19, 2017 | 52.32 | 52.40 | 51.58 | 51.91 | 529,377 | -0.41(-0.78%) |
Dec 18, 2017 | 52.41 | 52.87 | 51.85 | 52.32 | 918,787 | +0.19(+0.36%) |
Dec 15, 2017 | 50.07 | 52.18 | 50.07 | 52.13 | 1,238,658 | +2.46(+4.95%) |
Dec 14, 2017 | 50.42 | 50.74 | 49.59 | 49.67 | 590,230 | -0.67(-1.33%) |
Dec 13, 2017 | 49.79 | 51.10 | 49.54 | 50.34 | 929,612 | +0.62(+1.25%) |
Dec 12, 2017 | 50.35 | 50.46 | 49.70 | 49.72 | 350,952 | -0.64(-1.27%) |
Dec 11, 2017 | 50.39 | 50.65 | 49.98 | 50.36 | 388,092 | +0.04(+0.08%) |
Dec 08, 2017 | 50.29 | 50.38 | 50.12 | 50.32 | 570,711 | +0.08(+0.16%) |
Dec 07, 2017 | 50.09 | 50.32 | 49.89 | 50.24 | 505,461 | +0.25(+0.50%) |
Dec 06, 2017 | 49.94 | 50.24 | 49.73 | 49.99 | 859,479 | +0.00(+0.00%) |
Dec 05, 2017 | 50.11 | 50.33 | 49.82 | 49.99 | 323,338 | -0.09(-0.18%) |
Dec 04, 2017 | 49.58 | 50.49 | 49.58 | 50.08 | 571,207 | +0.88(+1.79%) |