Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.38 | 55.39 | 54.62 | 54.62 | 177,188 | -0.71(-1.28%) |
Feb 27, 2018 | 55.95 | 55.97 | 55.33 | 55.33 | 64,283 | -1.06(-1.87%) |
Feb 26, 2018 | 56.02 | 56.46 | 55.99 | 56.39 | 82,287 | +0.32(+0.57%) |
Feb 23, 2018 | 55.70 | 56.07 | 55.65 | 56.07 | 64,440 | +0.60(+1.08%) |
Feb 22, 2018 | 55.35 | 55.47 | 62,608 | +0.32(+0.58%) | ||
Feb 21, 2018 | 55.58 | 56.04 | 55.15 | 55.15 | 74,885 | -0.14(-0.24%) |
Feb 20, 2018 | 55.51 | 55.59 | 55.16 | 55.28 | 94,641 | -0.85(-1.52%) |
Feb 16, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.20(+0.36%) | |
Feb 15, 2018 | 55.80 | 56.03 | 55.57 | 55.93 | 60,127 | +0.48(+0.87%) |
Feb 14, 2018 | 55.45 | 54.23 | 55.45 | 87,641 | +1.00(+1.83%) | |
Feb 13, 2018 | 54.30 | 54.57 | 54.19 | 54.45 | 97,523 | -0.11(-0.20%) |
Feb 12, 2018 | 54.19 | 54.71 | 54.00 | 54.56 | 172,838 | +0.79(+1.48%) |
Feb 09, 2018 | 53.80 | 53.97 | 52.50 | 53.77 | 198,573 | +0.50(+0.94%) |
Feb 08, 2018 | 54.70 | 53.22 | 53.27 | 270,821 | -1.43(-2.61%) | |
Feb 07, 2018 | 54.94 | 55.32 | 54.68 | 54.70 | 233,108 | -0.83(-1.49%) |
Feb 06, 2018 | 54.06 | 55.68 | 53.85 | 55.53 | 258,921 | +0.47(+0.85%) |
Feb 05, 2018 | 56.18 | 56.30 | 54.56 | 55.06 | 369,625 | -1.73(-3.05%) |
Feb 02, 2018 | 57.43 | 57.44 | 56.71 | 56.79 | 182,393 | -1.17(-2.01%) |
Feb 01, 2018 | 57.93 | 58.12 | 57.90 | 57.96 | 119,433 | -0.24(-0.41%) |
Jan 31, 2018 | 58.53 | 58.62 | 57.99 | 58.20 | 203,367 | -0.09(-0.16%) |
Jan 30, 2018 | 58.57 | 58.57 | 58.24 | 58.29 | 123,585 | -0.55(-0.93%) |
Jan 29, 2018 | 59.07 | 59.07 | 58.76 | 58.84 | 212,234 | -0.63(-1.05%) |
Jan 26, 2018 | 59.21 | 59.46 | 59.14 | 59.46 | 131,695 | +0.71(+1.21%) |
Jan 25, 2018 | 59.18 | 59.18 | 58.66 | 58.75 | 182,704 | -0.21(-0.36%) |
Jan 24, 2018 | 59.09 | 59.20 | 58.72 | 58.97 | 161,015 | +0.24(+0.42%) |
Jan 23, 2018 | 58.56 | 58.74 | 58.42 | 58.72 | 137,088 | +0.35(+0.60%) |
Jan 22, 2018 | 58.18 | 58.38 | 58.11 | 58.37 | 164,572 | +0.29(+0.50%) |
Jan 19, 2018 | 58.08 | 58.11 | 57.91 | 58.08 | 109,386 | +0.39(+0.67%) |
Jan 18, 2018 | 57.66 | 57.78 | 57.53 | 57.69 | 216,919 | -0.14(-0.25%) |
Jan 17, 2018 | 57.76 | 58.05 | 57.62 | 57.83 | 127,031 | +0.38(+0.66%) |
Jan 16, 2018 | 57.67 | 57.75 | 57.39 | 57.45 | 183,934 | -0.03(-0.04%) |
Jan 12, 2018 | 57.48 | 57.48 | 57.48 | 0 | +0.45(+0.79%) | |
Jan 11, 2018 | 56.82 | 57.03 | 56.81 | 57.03 | 183,445 | +0.05(+0.09%) |
Jan 10, 2018 | 57.39 | 56.88 | 56.98 | 154,850 | -0.41(-0.71%) | |
Jan 09, 2018 | 57.44 | 57.44 | 57.23 | 57.39 | 149,880 | -0.05(-0.09%) |
Jan 08, 2018 | 57.39 | 57.44 | 57.28 | 57.44 | 169,222 | -0.09(-0.16%) |
Jan 05, 2018 | 57.43 | 57.54 | 57.28 | 57.53 | 313,388 | +0.41(+0.71%) |
Jan 04, 2018 | 57.07 | 57.21 | 56.94 | 57.12 | 232,698 | +0.30(+0.52%) |
Jan 03, 2018 | 56.69 | 56.88 | 56.63 | 56.83 | 254,270 | +0.27(+0.48%) |
Jan 02, 2018 | 56.38 | 56.57 | 56.25 | 56.56 | 156,204 | +0.55(+0.98%) |
Dec 29, 2017 | 56.01 | 56.01 | 56.01 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 56.12 | 56.12 | 55.96 | 56.00 | 108,659 | +0.17(+0.30%) |
Dec 27, 2017 | 55.80 | 55.92 | 55.76 | 55.83 | 100,722 | +0.08(+0.14%) |
Dec 26, 2017 | 55.60 | 55.83 | 55.58 | 55.76 | 108,267 | +0.04(+0.08%) |
Dec 22, 2017 | 55.59 | 55.71 | 55.48 | 55.71 | 101,802 | +0.16(+0.29%) |
Dec 21, 2017 | 55.36 | 55.73 | 55.27 | 55.55 | 144,720 | +0.43(+0.78%) |
Dec 20, 2017 | 55.41 | 55.41 | 55.12 | 55.12 | 76,319 | -0.12(-0.21%) |
Dec 19, 2017 | 55.36 | 55.60 | 55.16 | 55.24 | 95,910 | -0.31(-0.55%) |
Dec 18, 2017 | 55.49 | 55.77 | 55.36 | 55.55 | 91,996 | +0.51(+0.93%) |
Dec 15, 2017 | 55.58 | 55.58 | 54.95 | 55.03 | 110,292 | -0.30(-0.55%) |
Dec 14, 2017 | 55.33 | 55.54 | 55.12 | 55.33 | 107,893 | -0.24(-0.42%) |
Dec 13, 2017 | 55.39 | 55.70 | 55.30 | 55.57 | 99,963 | +0.27(+0.49%) |
Dec 12, 2017 | 55.20 | 55.34 | 55.07 | 55.30 | 109,826 | -0.19(-0.33%) |
Dec 11, 2017 | 55.44 | 55.49 | 55.33 | 55.49 | 102,889 | +0.20(+0.37%) |
Dec 08, 2017 | 55.10 | 55.44 | 55.03 | 55.28 | 138,778 | +0.34(+0.61%) |
Dec 07, 2017 | 54.76 | 55.07 | 54.76 | 54.95 | 264,820 | +0.19(+0.34%) |
Dec 06, 2017 | 54.77 | 54.86 | 54.61 | 54.76 | 96,528 | -0.29(-0.52%) |
Dec 05, 2017 | 54.99 | 55.21 | 54.78 | 55.05 | 140,591 | +0.07(+0.12%) |
Dec 04, 2017 | 55.86 | 55.86 | 54.96 | 54.98 | 114,434 | -0.23(-0.41%) |