Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.13 | 53.48 | 52.05 | 52.07 | 5,132,417 | -0.80(-1.50%) |
Feb 27, 2018 | 53.53 | 54.23 | 52.84 | 52.87 | 4,929,848 | -0.70(-1.31%) |
Feb 26, 2018 | 53.55 | 53.61 | 52.85 | 53.57 | 3,651,729 | +0.28(+0.52%) |
Feb 23, 2018 | 52.48 | 53.31 | 52.27 | 53.29 | 7,065,104 | +0.81(+1.55%) |
Feb 22, 2018 | 52.36 | 52.48 | 6,051,185 | -0.99(-1.85%) | ||
Feb 21, 2018 | 52.91 | 54.13 | 52.80 | 53.47 | 7,559,448 | +0.48(+0.91%) |
Feb 20, 2018 | 53.23 | 53.75 | 52.70 | 52.98 | 6,185,106 | -0.42(-0.79%) |
Feb 16, 2018 | 53.41 | 53.41 | 53.41 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 53.22 | 53.40 | 52.74 | 53.07 | 6,190,515 | +0.25(+0.46%) |
Feb 14, 2018 | 51.30 | 52.92 | 51.22 | 52.82 | 9,173,046 | +1.41(+2.75%) |
Feb 13, 2018 | 50.87 | 51.48 | 50.77 | 51.41 | 4,602,599 | +0.18(+0.35%) |
Feb 12, 2018 | 51.20 | 51.73 | 50.58 | 51.23 | 11,104,547 | +0.41(+0.80%) |
Feb 09, 2018 | 50.57 | 51.21 | 49.35 | 50.83 | 14,829,400 | +0.93(+1.87%) |
Feb 08, 2018 | 51.93 | 51.99 | 49.84 | 49.89 | 12,054,785 | -1.83(-3.53%) |
Feb 07, 2018 | 51.15 | 52.04 | 50.99 | 51.72 | 7,458,202 | +0.36(+0.69%) |
Feb 06, 2018 | 49.81 | 51.59 | 49.27 | 51.37 | 17,830,514 | -0.05(-0.10%) |
Feb 05, 2018 | 52.35 | 53.09 | 50.62 | 51.42 | 14,107,329 | -1.60(-3.02%) |
Feb 02, 2018 | 53.47 | 53.97 | 52.78 | 53.02 | 13,910,344 | -0.49(-0.92%) |
Feb 01, 2018 | 52.56 | 53.53 | 52.43 | 53.51 | 7,334,969 | +0.78(+1.48%) |
Jan 31, 2018 | 52.90 | 53.18 | 52.58 | 52.73 | 3,983,737 | -0.01(-0.02%) |
Jan 30, 2018 | 52.81 | 53.07 | 52.65 | 52.74 | 6,055,544 | -0.41(-0.78%) |
Jan 29, 2018 | 53.37 | 53.66 | 53.15 | 53.15 | 4,274,765 | -0.22(-0.41%) |
Jan 26, 2018 | 53.47 | 53.61 | 52.90 | 53.37 | 4,267,178 | +0.14(+0.25%) |
Jan 25, 2018 | 53.78 | 53.80 | 52.99 | 53.24 | 5,629,562 | -0.36(-0.68%) |
Jan 24, 2018 | 53.74 | 54.01 | 53.33 | 53.60 | 7,062,775 | -0.03(-0.05%) |
Jan 23, 2018 | 53.31 | 53.90 | 53.06 | 53.63 | 5,626,126 | +0.14(+0.25%) |
Jan 22, 2018 | 53.24 | 53.50 | 52.94 | 53.49 | 4,837,488 | +0.14(+0.27%) |
Jan 19, 2018 | 52.54 | 53.36 | 52.54 | 53.35 | 6,518,939 | +0.84(+1.60%) |
Jan 18, 2018 | 52.94 | 53.04 | 52.37 | 52.51 | 5,362,389 | -0.30(-0.56%) |
Jan 17, 2018 | 52.65 | 52.91 | 52.04 | 52.81 | 7,611,069 | +0.32(+0.61%) |
Jan 16, 2018 | 53.43 | 53.45 | 52.26 | 52.48 | 9,737,029 | -0.51(-0.96%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 52.17 | 52.68 | 52.05 | 52.66 | 8,662,213 | +0.81(+1.57%) |
Jan 10, 2018 | 52.53 | 51.85 | 10,250,953 | +0.63(+1.22%) | ||
Jan 09, 2018 | 50.72 | 51.65 | 50.71 | 51.22 | 7,529,324 | +0.69(+1.36%) |
Jan 08, 2018 | 50.58 | 50.68 | 50.20 | 50.54 | 7,619,388 | -0.09(-0.18%) |
Jan 05, 2018 | 50.52 | 50.65 | 50.23 | 50.63 | 4,670,059 | +0.33(+0.66%) |
Jan 04, 2018 | 50.43 | 50.91 | 50.21 | 50.30 | 7,328,233 | +0.27(+0.54%) |
Jan 03, 2018 | 49.82 | 50.17 | 49.65 | 50.03 | 5,321,371 | +0.09(+0.19%) |
Jan 02, 2018 | 50.16 | 50.19 | 49.61 | 49.94 | 7,084,015 | +0.13(+0.25%) |
Dec 29, 2017 | 49.81 | 49.81 | 49.81 | 0 | -0.51(-1.01%) | |
Dec 28, 2017 | 50.12 | 50.33 | 49.95 | 50.32 | 3,762,682 | +0.27(+0.54%) |
Dec 27, 2017 | 50.31 | 50.40 | 49.96 | 50.05 | 3,397,026 | -0.23(-0.45%) |
Dec 26, 2017 | 50.73 | 50.91 | 50.11 | 50.28 | 4,302,270 | -0.47(-0.92%) |
Dec 22, 2017 | 51.09 | 51.09 | 50.38 | 50.74 | 4,203,760 | -0.19(-0.37%) |
Dec 21, 2017 | 50.55 | 51.10 | 50.47 | 50.93 | 6,846,617 | +0.67(+1.33%) |
Dec 20, 2017 | 50.85 | 50.94 | 49.79 | 50.26 | 11,007,788 | -0.20(-0.40%) |
Dec 19, 2017 | 50.96 | 50.97 | 50.39 | 50.46 | 5,972,292 | -0.20(-0.40%) |
Dec 18, 2017 | 50.38 | 50.92 | 50.31 | 50.66 | 8,345,144 | +0.67(+1.34%) |
Dec 15, 2017 | 49.23 | 50.52 | 49.02 | 50.00 | 17,174,484 | +1.05(+2.14%) |
Dec 14, 2017 | 49.68 | 49.85 | 48.74 | 48.95 | 19,120,682 | -0.51(-1.04%) |
Dec 13, 2017 | 49.89 | 50.37 | 49.39 | 49.46 | 11,893,807 | -0.54(-1.08%) |
Dec 12, 2017 | 49.83 | 50.22 | 49.59 | 50.00 | 10,496,083 | +0.43(+0.87%) |
Dec 11, 2017 | 49.95 | 50.12 | 49.42 | 49.57 | 6,526,882 | -0.40(-0.79%) |
Dec 08, 2017 | 50.32 | 50.35 | 49.65 | 49.97 | 9,752,870 | +0.02(+0.03%) |
Dec 07, 2017 | 49.42 | 50.26 | 49.26 | 49.95 | 9,933,764 | +0.35(+0.71%) |
Dec 06, 2017 | 49.74 | 50.18 | 49.47 | 49.60 | 9,336,380 | -0.29(-0.57%) |
Dec 05, 2017 | 50.66 | 51.14 | 49.84 | 49.89 | 12,500,119 | -0.98(-1.92%) |
Dec 04, 2017 | 51.25 | 51.63 | 50.77 | 50.86 | 18,570,080 | +0.85(+1.70%) |