Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.09 | 56.31 | 55.10 | 55.17 | 37,667,316 | -0.68(-1.21%) |
Feb 27, 2018 | 57.00 | 57.14 | 55.84 | 55.85 | 35,517,712 | -1.27(-2.23%) |
Feb 26, 2018 | 56.33 | 57.13 | 56.27 | 57.12 | 31,204,568 | +0.85(+1.51%) |
Feb 23, 2018 | 55.57 | 56.30 | 55.17 | 56.28 | 25,248,058 | +1.01(+1.82%) |
Feb 22, 2018 | 55.07 | 55.27 | 26,234,240 | -0.24(-0.42%) | ||
Feb 21, 2018 | 55.26 | 56.63 | 55.25 | 55.50 | 30,222,272 | +0.44(+0.81%) |
Feb 20, 2018 | 54.47 | 55.63 | 54.36 | 55.06 | 27,872,240 | +0.38(+0.70%) |
Feb 16, 2018 | 54.68 | 54.68 | 54.68 | 0 | +0.26(+0.48%) | |
Feb 15, 2018 | 53.89 | 54.51 | 53.39 | 54.41 | 35,987,384 | +0.99(+1.85%) |
Feb 14, 2018 | 52.39 | 53.53 | 52.28 | 53.42 | 31,144,960 | +0.88(+1.67%) |
Feb 13, 2018 | 52.19 | 52.86 | 52.15 | 52.55 | 24,311,394 | +0.01(+0.02%) |
Feb 12, 2018 | 52.34 | 53.01 | 51.99 | 52.54 | 41,192,400 | +0.71(+1.36%) |
Feb 09, 2018 | 50.80 | 52.14 | 49.57 | 51.83 | 70,197,032 | +1.81(+3.62%) |
Feb 08, 2018 | 52.87 | 49.98 | 50.02 | 56,292,344 | -2.35(-4.49%) | |
Feb 07, 2018 | 54.02 | 54.03 | 52.35 | 52.37 | 47,355,608 | -1.60(-2.96%) |
Feb 06, 2018 | 51.30 | 54.02 | 51.10 | 53.97 | 68,895,488 | +0.65(+1.22%) |
Feb 05, 2018 | 54.47 | 55.34 | 52.54 | 53.32 | 75,544,744 | -2.22(-3.99%) |
Feb 02, 2018 | 56.04 | 56.09 | 55.30 | 55.53 | 97,269,424 | -2.79(-4.78%) |
Feb 01, 2018 | 58.06 | 58.63 | 57.81 | 58.32 | 48,092,564 | -0.11(-0.19%) |
Jan 31, 2018 | 58.46 | 58.58 | 57.89 | 58.43 | 30,790,358 | +0.31(+0.54%) |
Jan 30, 2018 | 58.33 | 58.76 | 58.11 | 58.12 | 31,157,314 | -0.59(-1.01%) |
Jan 29, 2018 | 58.76 | 59.28 | 58.53 | 58.71 | 26,777,416 | -0.01(-0.02%) |
Jan 26, 2018 | 58.69 | 58.73 | 57.84 | 58.73 | 40,421,044 | +0.27(+0.47%) |
Jan 25, 2018 | 58.56 | 58.73 | 58.07 | 58.45 | 29,633,002 | +0.31(+0.53%) |
Jan 24, 2018 | 58.80 | 58.93 | 57.99 | 58.15 | 27,691,976 | -0.29(-0.49%) |
Jan 23, 2018 | 57.93 | 58.51 | 57.87 | 58.43 | 26,554,062 | +0.71(+1.23%) |
Jan 22, 2018 | 56.81 | 57.93 | 56.69 | 57.72 | 32,363,966 | +0.91(+1.61%) |
Jan 19, 2018 | 56.53 | 56.83 | 56.35 | 56.81 | 35,605,052 | +0.39(+0.68%) |
Jan 18, 2018 | 56.56 | 55.81 | 56.43 | 23,963,838 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.25 | 56.57 | 55.79 | 56.53 | 24,038,002 | +0.51(+0.91%) |
Jan 16, 2018 | 56.56 | 56.93 | 55.83 | 56.02 | 31,502,388 | -0.02(-0.04%) |
Jan 12, 2018 | 56.05 | 56.05 | 56.05 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.25 | 55.26 | 54.94 | 55.21 | 19,585,882 | +0.15(+0.26%) |
Jan 10, 2018 | 55.07 | 20,869,902 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.41 | 55.47 | 55.01 | 55.25 | 18,068,818 | -0.03(-0.06%) |
Jan 08, 2018 | 55.05 | 55.50 | 55.02 | 55.28 | 20,963,208 | +0.24(+0.43%) |
Jan 05, 2018 | 54.64 | 55.14 | 54.54 | 55.05 | 25,611,572 | +0.79(+1.46%) |
Jan 04, 2018 | 54.34 | 54.62 | 54.14 | 54.26 | 20,097,744 | +0.20(+0.36%) |
Jan 03, 2018 | 53.16 | 54.25 | 53.10 | 54.06 | 28,630,262 | +0.87(+1.64%) |
Jan 02, 2018 | 52.36 | 53.29 | 52.20 | 53.19 | 24,756,600 | +0.93(+1.78%) |
Dec 29, 2017 | 52.26 | 52.26 | 52.26 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.52 | 52.68 | 52.18 | 52.35 | 16,711,896 | -0.06(-0.12%) |
Dec 27, 2017 | 52.81 | 52.86 | 52.34 | 52.41 | 25,466,866 | -0.37(-0.70%) |
Dec 26, 2017 | 52.84 | 52.95 | 52.45 | 52.78 | 15,241,484 | -0.17(-0.32%) |
Dec 22, 2017 | 53.00 | 53.15 | 52.91 | 52.95 | 15,119,085 | -0.18(-0.33%) |
Dec 21, 2017 | 53.19 | 53.41 | 53.03 | 53.12 | 19,753,572 | -0.07(-0.12%) |
Dec 20, 2017 | 53.53 | 53.61 | 53.02 | 53.19 | 25,394,584 | -0.29(-0.54%) |
Dec 19, 2017 | 53.70 | 53.78 | 53.12 | 53.47 | 26,799,000 | -0.32(-0.60%) |
Dec 18, 2017 | 53.24 | 53.86 | 53.04 | 53.80 | 31,075,942 | +0.65(+1.22%) |
Dec 15, 2017 | 52.67 | 53.32 | 52.42 | 53.15 | 65,593,176 | +0.75(+1.43%) |
Dec 14, 2017 | 52.19 | 52.86 | 52.10 | 52.40 | 31,209,914 | +0.43(+0.82%) |
Dec 13, 2017 | 52.25 | 52.27 | 51.86 | 51.97 | 24,436,616 | +0.01(+0.01%) |
Dec 12, 2017 | 51.92 | 52.46 | 51.73 | 51.96 | 25,619,920 | -0.03(-0.06%) |
Dec 11, 2017 | 51.72 | 52.13 | 51.54 | 52.00 | 23,855,736 | +0.20(+0.39%) |
Dec 08, 2017 | 51.82 | 52.04 | 51.57 | 51.79 | 25,844,856 | +0.31(+0.59%) |
Dec 07, 2017 | 50.96 | 51.65 | 50.85 | 51.49 | 29,197,408 | +0.63(+1.23%) |
Dec 06, 2017 | 50.02 | 51.19 | 50.00 | 50.86 | 25,199,322 | +0.66(+1.32%) |
Dec 05, 2017 | 50.97 | 49.36 | 50.20 | 41,375,468 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.58 | 50.60 | 49.72 | 49.88 | 38,168,144 | -0.57(-1.14%) |