Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.56 | 62.13 | 60.42 | 60.45 | 999,270 | -0.87(-1.41%) |
Feb 27, 2018 | 62.08 | 62.68 | 61.27 | 61.32 | 871,283 | -0.75(-1.21%) |
Feb 26, 2018 | 61.52 | 62.27 | 61.01 | 62.07 | 777,525 | +0.46(+0.75%) |
Feb 23, 2018 | 59.45 | 61.65 | 58.80 | 61.61 | 1,990,181 | +2.82(+4.80%) |
Feb 22, 2018 | 59.76 | 60.34 | 58.77 | 58.79 | 2,123,607 | -0.71(-1.19%) |
Feb 21, 2018 | 60.08 | 60.59 | 59.44 | 59.50 | 759,544 | -0.58(-0.97%) |
Feb 20, 2018 | 59.64 | 60.59 | 59.64 | 60.08 | 627,627 | +0.02(+0.03%) |
Feb 16, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.76(-1.25%) | |
Feb 15, 2018 | 60.91 | 60.97 | 60.08 | 60.82 | 814,970 | +0.59(+0.98%) |
Feb 14, 2018 | 58.98 | 60.49 | 58.87 | 60.23 | 992,060 | +1.28(+2.17%) |
Feb 13, 2018 | 58.75 | 59.03 | 58.39 | 58.95 | 508,520 | -0.02(-0.03%) |
Feb 12, 2018 | 59.02 | 60.23 | 58.36 | 58.97 | 829,342 | +0.43(+0.74%) |
Feb 09, 2018 | 58.81 | 59.11 | 55.42 | 58.54 | 1,428,011 | +1.82(+3.22%) |
Feb 08, 2018 | 60.11 | 56.71 | 56.71 | 1,428,316 | -2.31(-3.92%) | |
Feb 07, 2018 | 58.48 | 60.13 | 58.48 | 59.02 | 722,421 | +0.15(+0.26%) |
Feb 06, 2018 | 56.01 | 59.34 | 55.51 | 58.87 | 1,796,586 | +0.87(+1.51%) |
Feb 05, 2018 | 58.40 | 59.63 | 56.77 | 58.00 | 1,594,056 | -1.35(-2.28%) |
Feb 02, 2018 | 59.51 | 60.87 | 58.94 | 59.35 | 3,006,668 | +2.35(+4.13%) |
Feb 01, 2018 | 55.83 | 57.31 | 55.83 | 57.00 | 978,801 | +0.88(+1.58%) |
Jan 31, 2018 | 55.85 | 56.51 | 55.85 | 56.12 | 866,694 | +0.46(+0.83%) |
Jan 30, 2018 | 55.96 | 56.25 | 55.52 | 55.66 | 560,601 | -0.88(-1.56%) |
Jan 29, 2018 | 56.88 | 57.22 | 55.44 | 56.54 | 720,456 | -0.61(-1.07%) |
Jan 26, 2018 | 56.20 | 57.28 | 55.76 | 57.15 | 1,051,966 | +1.37(+2.46%) |
Jan 25, 2018 | 56.33 | 56.33 | 55.28 | 55.78 | 409,690 | -0.36(-0.64%) |
Jan 24, 2018 | 56.11 | 56.90 | 55.65 | 56.14 | 466,095 | +0.21(+0.37%) |
Jan 23, 2018 | 55.49 | 56.38 | 55.31 | 55.93 | 820,558 | +0.35(+0.63%) |
Jan 22, 2018 | 55.31 | 55.78 | 54.51 | 55.58 | 946,574 | +0.06(+0.10%) |
Jan 19, 2018 | 55.17 | 55.93 | 54.93 | 55.53 | 799,107 | +0.50(+0.91%) |
Jan 18, 2018 | 56.20 | 56.24 | 54.42 | 55.03 | 1,438,978 | -0.99(-1.76%) |
Jan 17, 2018 | 56.55 | 56.87 | 55.95 | 56.01 | 1,386,770 | -0.34(-0.60%) |
Jan 16, 2018 | 58.13 | 58.79 | 56.17 | 56.35 | 1,379,972 | -1.20(-2.09%) |
Jan 12, 2018 | 57.56 | 57.56 | 57.56 | 0 | +0.35(+0.61%) | |
Jan 11, 2018 | 57.56 | 57.74 | 56.76 | 57.21 | 808,066 | -0.44(-0.77%) |
Jan 10, 2018 | 57.65 | 909,411 | -0.30(-0.52%) | |||
Jan 09, 2018 | 56.81 | 58.27 | 56.62 | 57.95 | 1,043,622 | +1.20(+2.12%) |
Jan 08, 2018 | 56.31 | 56.99 | 56.19 | 56.75 | 978,548 | +0.57(+1.02%) |
Jan 05, 2018 | 55.19 | 56.30 | 54.65 | 56.17 | 658,505 | +0.88(+1.60%) |
Jan 04, 2018 | 55.50 | 56.29 | 54.99 | 55.29 | 1,087,436 | +0.31(+0.56%) |
Jan 03, 2018 | 54.44 | 55.63 | 54.39 | 54.98 | 1,161,480 | +1.18(+2.19%) |
Jan 02, 2018 | 53.83 | 53.89 | 52.54 | 53.80 | 482,223 | +0.06(+0.11%) |
Dec 29, 2017 | 53.75 | 53.75 | 53.75 | 0 | +0.25(+0.47%) | |
Dec 28, 2017 | 53.42 | 53.55 | 52.81 | 53.49 | 406,952 | +0.08(+0.14%) |
Dec 27, 2017 | 53.87 | 54.03 | 53.12 | 53.42 | 451,396 | -0.31(-0.58%) |
Dec 26, 2017 | 54.18 | 54.31 | 53.67 | 53.73 | 263,811 | -0.55(-1.01%) |
Dec 22, 2017 | 53.88 | 54.46 | 53.45 | 54.27 | 424,985 | +0.66(+1.23%) |
Dec 21, 2017 | 52.79 | 53.96 | 52.79 | 53.62 | 630,570 | +0.98(+1.86%) |
Dec 20, 2017 | 52.88 | 52.88 | 52.15 | 52.64 | 431,355 | +0.21(+0.39%) |
Dec 19, 2017 | 53.18 | 53.43 | 52.35 | 52.43 | 534,370 | -0.51(-0.96%) |
Dec 18, 2017 | 52.98 | 53.35 | 52.18 | 52.94 | 539,642 | +0.31(+0.59%) |
Dec 15, 2017 | 51.70 | 52.80 | 51.43 | 52.63 | 788,656 | +0.99(+1.91%) |
Dec 14, 2017 | 52.40 | 53.08 | 51.41 | 51.64 | 841,214 | -0.71(-1.35%) |
Dec 13, 2017 | 52.68 | 53.20 | 52.21 | 52.35 | 1,142,598 | -0.53(-1.00%) |
Dec 12, 2017 | 51.99 | 53.16 | 51.84 | 52.87 | 685,554 | +1.12(+2.16%) |
Dec 11, 2017 | 51.98 | 52.04 | 51.58 | 51.75 | 490,146 | -0.27(-0.52%) |
Dec 08, 2017 | 51.03 | 52.05 | 50.37 | 52.03 | 485,682 | +1.25(+2.46%) |
Dec 07, 2017 | 50.11 | 51.43 | 49.86 | 50.78 | 565,632 | +0.48(+0.95%) |
Dec 06, 2017 | 50.46 | 50.52 | 50.46 | 50.30 | 636,306 | -0.40(-0.80%) |
Dec 05, 2017 | 51.50 | 51.64 | 50.55 | 50.70 | 466,044 | -0.75(-1.46%) |
Dec 04, 2017 | 50.48 | 52.10 | 50.48 | 51.45 | 1,349,181 | +1.66(+3.32%) |