Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.16 | 53.42 | 52.62 | 52.63 | 3,657,022 | -0.30(-0.56%) |
Feb 27, 2018 | 53.81 | 54.18 | 52.88 | 52.93 | 4,582,633 | -0.82(-1.52%) |
Feb 26, 2018 | 54.33 | 54.38 | 53.62 | 53.75 | 2,601,865 | -0.32(-0.59%) |
Feb 23, 2018 | 52.75 | 54.18 | 52.69 | 54.07 | 2,991,555 | +1.36(+2.57%) |
Feb 22, 2018 | 52.71 | 3,152,798 | +0.08(+0.15%) | |||
Feb 21, 2018 | 53.37 | 53.94 | 52.62 | 52.63 | 4,447,124 | -0.63(-1.19%) |
Feb 20, 2018 | 53.78 | 54.02 | 52.96 | 53.27 | 3,426,454 | -0.71(-1.32%) |
Feb 16, 2018 | 53.98 | 53.98 | 53.98 | 0 | +0.47(+0.87%) | |
Feb 15, 2018 | 52.51 | 53.52 | 52.42 | 53.52 | 4,808,445 | +1.11(+2.11%) |
Feb 14, 2018 | 52.30 | 52.81 | 51.84 | 52.41 | 7,171,689 | -0.22(-0.43%) |
Feb 13, 2018 | 52.02 | 52.83 | 51.52 | 52.63 | 4,808,435 | +0.63(+1.20%) |
Feb 12, 2018 | 51.91 | 52.30 | 51.53 | 52.01 | 4,408,486 | +0.06(+0.12%) |
Feb 09, 2018 | 51.00 | 52.32 | 50.88 | 51.94 | 5,932,654 | +1.08(+2.11%) |
Feb 08, 2018 | 51.04 | 52.03 | 50.82 | 50.87 | 5,530,464 | -0.36(-0.70%) |
Feb 07, 2018 | 51.60 | 51.60 | 51.16 | 51.23 | 7,449,287 | -0.37(-0.71%) |
Feb 06, 2018 | 52.02 | 52.36 | 50.82 | 51.60 | 9,903,821 | -1.61(-3.02%) |
Feb 05, 2018 | 53.91 | 54.22 | 52.83 | 53.20 | 5,146,064 | -0.65(-1.21%) |
Feb 02, 2018 | 53.84 | 54.23 | 53.67 | 53.85 | 3,522,797 | -0.07(-0.13%) |
Feb 01, 2018 | 54.64 | 54.82 | 53.78 | 53.92 | 3,734,527 | -0.75(-1.37%) |
Jan 31, 2018 | 54.42 | 54.73 | 53.90 | 54.67 | 4,723,261 | +0.34(+0.63%) |
Jan 30, 2018 | 54.03 | 54.62 | 54.03 | 54.33 | 5,303,958 | +0.36(+0.66%) |
Jan 29, 2018 | 54.46 | 54.54 | 53.79 | 53.97 | 7,288,387 | -0.68(-1.24%) |
Jan 26, 2018 | 55.31 | 55.40 | 54.31 | 54.65 | 6,165,235 | -0.76(-1.36%) |
Jan 25, 2018 | 54.42 | 55.48 | 54.31 | 55.40 | 4,681,453 | +0.97(+1.78%) |
Jan 24, 2018 | 54.66 | 54.75 | 54.36 | 54.43 | 4,421,802 | -0.23(-0.42%) |
Jan 23, 2018 | 54.33 | 55.21 | 54.15 | 54.66 | 4,891,912 | +0.51(+0.94%) |
Jan 22, 2018 | 54.35 | 54.67 | 54.08 | 54.15 | 5,815,438 | +0.29(+0.55%) |
Jan 19, 2018 | 54.12 | 54.23 | 53.70 | 53.86 | 4,052,927 | -0.03(-0.06%) |
Jan 18, 2018 | 54.51 | 54.52 | 53.70 | 53.89 | 3,402,757 | -0.36(-0.66%) |
Jan 17, 2018 | 54.19 | 54.49 | 53.84 | 54.25 | 3,691,976 | +0.60(+1.11%) |
Jan 16, 2018 | 53.85 | 54.00 | 53.34 | 53.65 | 5,026,415 | +0.03(+0.06%) |
Jan 12, 2018 | 53.62 | 53.62 | 53.62 | 0 | -1.01(-1.85%) | |
Jan 11, 2018 | 55.32 | 55.50 | 54.35 | 54.63 | 3,515,286 | -0.61(-1.11%) |
Jan 10, 2018 | 55.16 | 55.24 | 5,004,583 | -0.86(-1.53%) | ||
Jan 09, 2018 | 56.67 | 56.75 | 55.85 | 56.10 | 5,438,827 | -0.67(-1.18%) |
Jan 08, 2018 | 56.30 | 56.86 | 56.28 | 56.77 | 7,190,421 | +0.49(+0.88%) |
Jan 05, 2018 | 56.53 | 56.68 | 55.88 | 56.28 | 3,733,808 | -0.12(-0.21%) |
Jan 04, 2018 | 56.98 | 57.22 | 56.37 | 56.40 | 4,267,412 | -0.68(-1.18%) |
Jan 03, 2018 | 57.40 | 57.88 | 56.92 | 57.07 | 2,812,366 | -0.48(-0.84%) |
Jan 02, 2018 | 58.17 | 58.36 | 57.47 | 57.56 | 3,795,376 | -0.92(-1.58%) |
Dec 29, 2017 | 58.48 | 58.48 | 58.48 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 58.37 | 58.57 | 58.08 | 58.54 | 2,031,731 | +0.33(+0.56%) |
Dec 27, 2017 | 58.19 | 58.41 | 58.01 | 58.22 | 2,712,890 | +0.20(+0.34%) |
Dec 26, 2017 | 58.62 | 58.73 | 57.98 | 58.02 | 1,356,147 | -0.52(-0.90%) |
Dec 22, 2017 | 58.74 | 59.01 | 58.52 | 58.54 | 2,266,422 | -0.07(-0.12%) |
Dec 21, 2017 | 58.88 | 59.08 | 58.52 | 58.61 | 5,574,585 | -0.60(-1.02%) |
Dec 20, 2017 | 59.22 | 59.50 | 59.06 | 59.22 | 4,567,864 | -0.01(-0.01%) |
Dec 19, 2017 | 60.18 | 60.21 | 59.21 | 59.23 | 2,118,779 | -0.79(-1.31%) |
Dec 18, 2017 | 60.94 | 61.13 | 59.97 | 60.01 | 3,132,218 | -0.83(-1.36%) |
Dec 15, 2017 | 60.30 | 61.13 | 60.26 | 60.84 | 4,899,896 | +0.20(+0.33%) |
Dec 14, 2017 | 60.98 | 60.98 | 60.23 | 60.64 | 2,444,174 | -0.17(-0.29%) |
Dec 13, 2017 | 60.93 | 61.26 | 60.63 | 60.82 | 2,890,851 | +0.39(+0.64%) |
Dec 12, 2017 | 60.43 | 61.38 | 60.42 | 60.43 | 2,649,581 | -0.84(-1.38%) |
Dec 11, 2017 | 61.05 | 61.36 | 60.64 | 61.27 | 2,101,698 | +0.12(+0.19%) |
Dec 08, 2017 | 60.75 | 61.16 | 60.56 | 61.15 | 1,836,208 | +0.25(+0.42%) |
Dec 07, 2017 | 60.93 | 61.00 | 60.35 | 60.90 | 2,568,134 | -0.10(-0.16%) |
Dec 06, 2017 | 60.82 | 61.17 | 60.60 | 60.99 | 4,696,324 | +0.37(+0.60%) |
Dec 05, 2017 | 61.58 | 61.67 | 60.30 | 60.63 | 3,309,160 | -0.89(-1.45%) |
Dec 04, 2017 | 61.67 | 61.84 | 61.34 | 61.52 | 3,218,519 | +0.12(+0.19%) |