Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.79 | 53.79 | 51.47 | 51.47 | 1,189,401 | -2.19(-4.08%) |
Feb 27, 2018 | 55.19 | 55.19 | 53.63 | 53.65 | 579,762 | -1.53(-2.77%) |
Feb 26, 2018 | 55.53 | 55.53 | 54.59 | 55.19 | 1,127,723 | -0.04(-0.08%) |
Feb 23, 2018 | 55.05 | 55.43 | 54.66 | 55.23 | 356,485 | +0.65(+1.19%) |
Feb 22, 2018 | 54.58 | 409,568 | +0.44(+0.81%) | |||
Feb 21, 2018 | 54.44 | 55.26 | 54.08 | 54.14 | 563,158 | -0.17(-0.31%) |
Feb 20, 2018 | 54.16 | 54.96 | 54.04 | 54.31 | 441,542 | -0.07(-0.13%) |
Feb 16, 2018 | 54.38 | 54.38 | 54.38 | 0 | -0.47(-0.85%) | |
Feb 15, 2018 | 55.47 | 55.47 | 54.18 | 54.84 | 380,879 | -0.21(-0.39%) |
Feb 14, 2018 | 53.41 | 55.12 | 53.41 | 55.06 | 422,976 | +1.11(+2.05%) |
Feb 13, 2018 | 53.55 | 54.18 | 53.35 | 53.95 | 442,048 | +0.17(+0.32%) |
Feb 12, 2018 | 53.35 | 54.13 | 52.93 | 53.78 | 957,006 | +0.89(+1.69%) |
Feb 09, 2018 | 53.58 | 53.78 | 51.16 | 52.89 | 937,303 | +0.14(+0.27%) |
Feb 08, 2018 | 57.01 | 57.13 | 52.68 | 52.74 | 1,118,704 | -4.10(-7.22%) |
Feb 07, 2018 | 54.86 | 55.92 | 54.75 | 56.84 | 1,049,796 | +2.23(+4.08%) |
Feb 06, 2018 | 52.13 | 54.84 | 51.73 | 54.61 | 765,445 | +0.53(+0.98%) |
Feb 05, 2018 | 55.39 | 56.03 | 53.48 | 54.09 | 400,392 | -1.65(-2.96%) |
Feb 02, 2018 | 56.76 | 56.76 | 55.47 | 55.74 | 811,036 | -1.39(-2.43%) |
Feb 01, 2018 | 57.49 | 57.49 | 56.32 | 57.12 | 339,842 | -0.43(-0.75%) |
Jan 31, 2018 | 58.06 | 58.15 | 57.42 | 57.56 | 483,446 | -0.09(-0.15%) |
Jan 30, 2018 | 57.26 | 57.67 | 57.26 | 57.64 | 563,258 | +0.03(+0.04%) |
Jan 29, 2018 | 58.25 | 58.25 | 57.37 | 57.62 | 312,313 | -0.66(-1.12%) |
Jan 26, 2018 | 57.92 | 58.40 | 57.15 | 58.27 | 264,144 | +0.46(+0.79%) |
Jan 25, 2018 | 57.83 | 57.94 | 57.12 | 57.81 | 377,770 | +0.55(+0.97%) |
Jan 24, 2018 | 57.69 | 58.03 | 57.05 | 57.26 | 261,617 | -0.16(-0.28%) |
Jan 23, 2018 | 57.81 | 57.81 | 57.13 | 57.42 | 421,262 | -0.31(-0.55%) |
Jan 22, 2018 | 57.41 | 57.74 | 57.17 | 57.74 | 541,957 | +0.23(+0.40%) |
Jan 19, 2018 | 56.67 | 57.51 | 56.34 | 57.51 | 276,752 | +0.91(+1.61%) |
Jan 18, 2018 | 56.61 | 56.85 | 56.25 | 56.60 | 304,487 | -0.24(-0.42%) |
Jan 17, 2018 | 57.31 | 57.42 | 56.55 | 56.84 | 496,603 | -0.32(-0.57%) |
Jan 16, 2018 | 57.87 | 57.93 | 56.91 | 57.16 | 487,178 | -0.06(-0.10%) |
Jan 12, 2018 | 57.22 | 57.22 | 57.22 | 0 | +0.71(+1.27%) | |
Jan 11, 2018 | 55.98 | 56.65 | 55.72 | 56.50 | 868,524 | +0.80(+1.44%) |
Jan 10, 2018 | 55.90 | 55.90 | 55.12 | 55.70 | 1,159,050 | -0.40(-0.71%) |
Jan 09, 2018 | 55.93 | 56.55 | 55.75 | 56.10 | 408,587 | +0.23(+0.41%) |
Jan 08, 2018 | 55.70 | 56.09 | 55.30 | 55.87 | 466,668 | +0.19(+0.34%) |
Jan 05, 2018 | 54.14 | 55.77 | 54.14 | 55.69 | 356,261 | +2.18(+4.07%) |
Jan 04, 2018 | 53.86 | 53.86 | 53.41 | 53.51 | 175,284 | +0.03(+0.05%) |
Jan 03, 2018 | 53.42 | 53.68 | 53.06 | 53.48 | 266,932 | +0.26(+0.50%) |
Jan 02, 2018 | 52.78 | 53.24 | 52.54 | 53.22 | 281,385 | +0.81(+1.54%) |
Dec 29, 2017 | 52.41 | 52.41 | 52.41 | 0 | -0.29(-0.55%) | |
Dec 28, 2017 | 52.95 | 52.95 | 52.43 | 52.70 | 188,296 | -0.02(-0.03%) |
Dec 27, 2017 | 52.85 | 53.35 | 52.67 | 52.72 | 591,483 | -0.15(-0.29%) |
Dec 26, 2017 | 53.01 | 53.17 | 52.53 | 52.87 | 214,341 | -0.15(-0.29%) |
Dec 22, 2017 | 53.64 | 53.86 | 52.98 | 53.02 | 436,455 | -0.60(-1.11%) |
Dec 21, 2017 | 52.78 | 53.62 | 52.71 | 53.62 | 1,935,254 | +1.01(+1.92%) |
Dec 20, 2017 | 52.39 | 52.63 | 52.05 | 52.61 | 983,334 | +0.47(+0.90%) |
Dec 19, 2017 | 52.12 | 52.47 | 51.31 | 52.14 | 822,315 | +2.48(+4.99%) |
Dec 18, 2017 | 49.48 | 49.86 | 49.37 | 49.66 | 276,338 | +0.65(+1.32%) |
Dec 15, 2017 | 47.88 | 49.44 | 47.88 | 49.02 | 873,738 | +1.35(+2.84%) |
Dec 14, 2017 | 49.07 | 49.07 | 47.64 | 47.66 | 366,754 | -1.30(-2.66%) |
Dec 13, 2017 | 49.41 | 49.43 | 48.88 | 48.96 | 270,788 | -0.34(-0.69%) |
Dec 12, 2017 | 50.00 | 50.00 | 49.25 | 49.30 | 249,762 | -0.56(-1.13%) |
Dec 11, 2017 | 50.18 | 50.26 | 49.74 | 49.87 | 290,354 | +0.11(+0.22%) |
Dec 08, 2017 | 50.82 | 50.82 | 49.72 | 49.76 | 303,942 | -0.60(-1.20%) |
Dec 07, 2017 | 50.59 | 50.78 | 50.21 | 50.36 | 276,149 | -0.01(-0.02%) |
Dec 06, 2017 | 50.78 | 50.87 | 50.31 | 50.37 | 359,821 | -0.49(-0.97%) |
Dec 05, 2017 | 51.42 | 51.57 | 50.73 | 50.86 | 251,547 | -0.60(-1.17%) |
Dec 04, 2017 | 52.11 | 52.16 | 51.28 | 51.47 | 344,458 | -0.03(-0.05%) |