Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.58 | 58.70 | 56.64 | 56.64 | 3,004,859 | -1.64(-2.81%) |
Feb 27, 2018 | 58.57 | 59.29 | 58.26 | 58.28 | 1,982,665 | -0.51(-0.87%) |
Feb 26, 2018 | 58.93 | 59.28 | 57.99 | 58.79 | 1,967,864 | +0.81(+1.40%) |
Feb 23, 2018 | 58.23 | 58.40 | 57.29 | 57.98 | 1,516,040 | -0.01(-0.02%) |
Feb 22, 2018 | 57.86 | 57.99 | 3,009,353 | +0.09(+0.15%) | ||
Feb 21, 2018 | 58.52 | 59.08 | 57.90 | 57.90 | 1,885,778 | -0.61(-1.05%) |
Feb 20, 2018 | 58.92 | 59.86 | 58.12 | 58.52 | 3,987,096 | -0.85(-1.43%) |
Feb 16, 2018 | 59.36 | 59.36 | 59.36 | 0 | +2.56(+4.51%) | |
Feb 15, 2018 | 57.04 | 57.16 | 56.06 | 56.80 | 2,914,614 | +0.34(+0.60%) |
Feb 14, 2018 | 54.85 | 56.63 | 54.85 | 56.46 | 3,551,316 | +0.96(+1.73%) |
Feb 13, 2018 | 54.75 | 55.77 | 54.32 | 55.50 | 3,685,513 | +0.55(+1.01%) |
Feb 12, 2018 | 53.92 | 55.46 | 53.65 | 54.95 | 3,232,913 | +1.45(+2.70%) |
Feb 09, 2018 | 53.42 | 53.93 | 51.53 | 53.50 | 3,800,490 | +1.20(+2.30%) |
Feb 08, 2018 | 54.60 | 54.63 | 52.30 | 52.30 | 3,881,661 | -2.20(-4.04%) |
Feb 07, 2018 | 54.92 | 55.26 | 54.50 | 54.50 | 3,640,116 | -0.59(-1.07%) |
Feb 06, 2018 | 52.87 | 55.28 | 52.24 | 55.09 | 6,560,771 | +0.55(+1.01%) |
Feb 05, 2018 | 55.09 | 56.13 | 53.57 | 54.54 | 3,879,423 | -1.10(-1.98%) |
Feb 02, 2018 | 56.99 | 57.06 | 55.50 | 55.64 | 4,403,621 | -1.85(-3.22%) |
Feb 01, 2018 | 57.73 | 58.12 | 57.57 | 57.49 | 3,705,502 | -0.50(-0.87%) |
Jan 31, 2018 | 58.84 | 58.89 | 57.46 | 58.00 | 5,629,317 | +0.12(+0.21%) |
Jan 30, 2018 | 60.29 | 60.65 | 59.81 | 57.87 | 5,097,470 | -1.92(-3.22%) |
Jan 29, 2018 | 60.16 | 60.60 | 59.74 | 59.80 | 2,826,622 | -0.43(-0.72%) |
Jan 26, 2018 | 59.24 | 60.24 | 58.97 | 60.23 | 3,207,686 | +1.13(+1.91%) |
Jan 25, 2018 | 60.38 | 60.42 | 58.89 | 59.10 | 4,453,649 | -0.67(-1.12%) |
Jan 24, 2018 | 60.17 | 60.55 | 59.64 | 59.77 | 2,159,964 | +0.03(+0.04%) |
Jan 23, 2018 | 59.49 | 60.35 | 58.64 | 59.74 | 3,217,600 | -0.01(-0.01%) |
Jan 22, 2018 | 59.65 | 59.85 | 59.05 | 59.75 | 2,807,663 | +0.23(+0.39%) |
Jan 19, 2018 | 59.93 | 59.96 | 59.09 | 59.52 | 3,778,665 | -0.09(-0.15%) |
Jan 18, 2018 | 59.80 | 60.13 | 59.33 | 59.61 | 3,230,748 | -0.38(-0.64%) |
Jan 17, 2018 | 60.10 | 60.24 | 59.41 | 59.99 | 2,253,948 | +0.27(+0.45%) |
Jan 16, 2018 | 59.82 | 60.80 | 59.13 | 59.72 | 4,835,877 | -0.06(-0.10%) |
Jan 12, 2018 | 59.78 | 59.78 | 59.78 | 0 | -1.00(-1.65%) | |
Jan 11, 2018 | 60.07 | 60.78 | 59.68 | 60.78 | 2,340,879 | +1.07(+1.80%) |
Jan 10, 2018 | 59.81 | 59.71 | 2,931,577 | +1.00(+1.71%) | ||
Jan 09, 2018 | 59.10 | 59.10 | 58.64 | 58.71 | 3,796,839 | -0.40(-0.67%) |
Jan 08, 2018 | 58.72 | 59.18 | 58.48 | 59.10 | 3,600,136 | +0.33(+0.56%) |
Jan 05, 2018 | 58.35 | 58.82 | 57.76 | 58.77 | 3,072,113 | +0.55(+0.95%) |
Jan 04, 2018 | 58.49 | 58.59 | 57.68 | 58.22 | 2,919,295 | -0.15(-0.25%) |
Jan 03, 2018 | 57.85 | 58.66 | 57.55 | 58.37 | 4,355,618 | +0.75(+1.31%) |
Jan 02, 2018 | 55.61 | 57.64 | 55.52 | 57.61 | 4,336,514 | +2.55(+4.62%) |
Dec 29, 2017 | 55.07 | 55.07 | 55.07 | 0 | -0.66(-1.18%) | |
Dec 28, 2017 | 55.64 | 55.84 | 55.37 | 55.73 | 1,313,762 | +0.10(+0.17%) |
Dec 27, 2017 | 55.74 | 55.74 | 55.23 | 55.63 | 2,398,900 | -0.10(-0.19%) |
Dec 26, 2017 | 55.62 | 55.85 | 55.40 | 55.73 | 2,906,603 | +0.15(+0.26%) |
Dec 22, 2017 | 55.55 | 55.62 | 54.74 | 55.59 | 2,610,365 | +0.03(+0.05%) |
Dec 21, 2017 | 55.42 | 55.73 | 55.03 | 55.56 | 3,283,785 | +0.59(+1.07%) |
Dec 20, 2017 | 55.23 | 55.48 | 54.48 | 54.98 | 4,596,789 | +1.22(+2.27%) |
Dec 19, 2017 | 53.32 | 54.06 | 53.13 | 53.75 | 3,368,984 | +0.36(+0.68%) |
Dec 18, 2017 | 51.76 | 53.44 | 51.76 | 53.39 | 3,655,188 | +1.64(+3.16%) |
Dec 15, 2017 | 51.89 | 52.00 | 51.00 | 51.76 | 7,481,961 | +0.49(+0.96%) |
Dec 14, 2017 | 52.94 | 53.54 | 51.23 | 51.27 | 4,546,502 | -1.99(-3.73%) |
Dec 13, 2017 | 53.13 | 53.38 | 52.56 | 53.25 | 3,427,399 | -0.09(-0.16%) |
Dec 12, 2017 | 53.34 | 53.49 | 52.44 | 53.34 | 5,497,518 | +0.59(+1.11%) |
Dec 11, 2017 | 52.10 | 53.01 | 51.75 | 52.76 | 6,347,507 | +0.95(+1.83%) |
Dec 08, 2017 | 51.81 | 52.48 | 50.84 | 51.81 | 6,822,952 | +1.36(+2.70%) |
Dec 07, 2017 | 50.03 | 50.52 | 49.92 | 50.45 | 2,586,821 | +0.56(+1.12%) |
Dec 06, 2017 | 50.89 | 49.87 | 49.89 | 3,366,336 | +0.26(+0.52%) | |
Dec 05, 2017 | 50.35 | 50.35 | 49.41 | 49.63 | 2,813,491 | -1.02(-2.01%) |
Dec 04, 2017 | 51.37 | 49.34 | 50.65 | 4,231,762 | +1.31(+2.65%) |