Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.59 | 52.85 | 52.05 | 52.07 | 3,696,827 | -0.29(-0.56%) |
Feb 27, 2018 | 53.23 | 53.59 | 52.31 | 52.36 | 4,632,512 | -0.81(-1.52%) |
Feb 26, 2018 | 53.74 | 53.80 | 53.04 | 53.17 | 2,630,185 | -0.32(-0.59%) |
Feb 23, 2018 | 52.18 | 53.59 | 52.12 | 53.49 | 3,024,116 | +1.34(+2.57%) |
Feb 22, 2018 | 52.15 | 3,187,114 | +0.08(+0.15%) | |||
Feb 21, 2018 | 52.80 | 53.36 | 52.05 | 52.07 | 4,495,528 | -0.63(-1.19%) |
Feb 20, 2018 | 53.20 | 53.44 | 52.39 | 52.69 | 3,463,749 | -0.71(-1.32%) |
Feb 16, 2018 | 53.40 | 53.40 | 53.40 | 0 | +0.46(+0.87%) | |
Feb 15, 2018 | 51.95 | 52.94 | 51.85 | 52.94 | 4,860,781 | +1.10(+2.11%) |
Feb 14, 2018 | 51.73 | 52.24 | 51.28 | 51.85 | 7,249,748 | -0.22(-0.43%) |
Feb 13, 2018 | 51.46 | 52.26 | 50.96 | 52.07 | 4,860,771 | +0.62(+1.20%) |
Feb 12, 2018 | 51.35 | 51.73 | 50.98 | 51.45 | 4,456,469 | +0.06(+0.12%) |
Feb 09, 2018 | 50.45 | 51.76 | 50.33 | 51.38 | 5,997,227 | +1.06(+2.11%) |
Feb 08, 2018 | 50.49 | 51.47 | 50.27 | 50.32 | 5,590,659 | -0.36(-0.70%) |
Feb 07, 2018 | 51.05 | 51.05 | 50.61 | 50.68 | 7,530,368 | -0.36(-0.71%) |
Feb 06, 2018 | 51.46 | 51.79 | 50.28 | 51.04 | 10,011,617 | -1.59(-3.02%) |
Feb 05, 2018 | 53.33 | 53.63 | 52.26 | 52.63 | 5,202,075 | -0.64(-1.21%) |
Feb 02, 2018 | 53.27 | 53.64 | 53.09 | 53.27 | 3,561,140 | -0.07(-0.13%) |
Feb 01, 2018 | 54.05 | 54.23 | 53.20 | 53.34 | 3,775,175 | -0.74(-1.37%) |
Jan 31, 2018 | 53.83 | 54.14 | 53.32 | 54.08 | 4,774,671 | +0.34(+0.63%) |
Jan 30, 2018 | 53.45 | 54.04 | 53.45 | 53.74 | 5,361,688 | +0.35(+0.66%) |
Jan 29, 2018 | 53.88 | 53.96 | 53.21 | 53.39 | 7,367,716 | -0.67(-1.24%) |
Jan 26, 2018 | 54.71 | 54.81 | 53.72 | 54.06 | 6,232,340 | -0.75(-1.36%) |
Jan 25, 2018 | 53.84 | 54.88 | 53.73 | 54.81 | 4,732,408 | +0.96(+1.78%) |
Jan 24, 2018 | 54.07 | 54.16 | 53.78 | 53.85 | 4,469,931 | -0.23(-0.42%) |
Jan 23, 2018 | 53.74 | 54.62 | 53.57 | 54.07 | 4,945,157 | +0.50(+0.94%) |
Jan 22, 2018 | 53.76 | 54.08 | 53.50 | 53.57 | 5,878,735 | +0.29(+0.55%) |
Jan 19, 2018 | 53.54 | 53.64 | 53.12 | 53.28 | 4,097,041 | -0.03(-0.06%) |
Jan 18, 2018 | 53.93 | 53.93 | 53.12 | 53.31 | 3,439,793 | -0.35(-0.66%) |
Jan 17, 2018 | 53.61 | 53.90 | 53.27 | 53.67 | 3,732,161 | +0.59(+1.11%) |
Jan 16, 2018 | 53.27 | 53.42 | 52.77 | 53.08 | 5,081,124 | +0.03(+0.06%) |
Jan 12, 2018 | 53.04 | 53.04 | 53.04 | 0 | -1.00(-1.85%) | |
Jan 11, 2018 | 54.72 | 54.90 | 53.77 | 54.04 | 3,553,548 | -0.61(-1.11%) |
Jan 10, 2018 | 54.57 | 54.65 | 5,059,054 | -0.85(-1.53%) | ||
Jan 09, 2018 | 56.06 | 56.14 | 55.25 | 55.50 | 5,498,025 | -0.66(-1.18%) |
Jan 08, 2018 | 55.69 | 56.25 | 55.67 | 56.16 | 7,268,684 | +0.49(+0.88%) |
Jan 05, 2018 | 55.92 | 56.07 | 55.28 | 55.67 | 3,774,448 | -0.12(-0.21%) |
Jan 04, 2018 | 56.36 | 56.60 | 55.77 | 55.79 | 4,313,860 | -0.67(-1.18%) |
Jan 03, 2018 | 56.78 | 57.26 | 56.31 | 56.46 | 2,842,977 | -0.48(-0.84%) |
Jan 02, 2018 | 57.54 | 57.73 | 56.85 | 56.94 | 3,836,686 | -0.91(-1.58%) |
Dec 29, 2017 | 57.85 | 57.85 | 57.85 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 57.74 | 57.94 | 57.46 | 57.91 | 2,053,845 | +0.32(+0.56%) |
Dec 27, 2017 | 57.57 | 57.78 | 57.38 | 57.59 | 2,742,418 | +0.20(+0.34%) |
Dec 26, 2017 | 57.99 | 58.09 | 57.35 | 57.39 | 1,370,908 | -0.52(-0.90%) |
Dec 22, 2017 | 58.11 | 58.38 | 57.89 | 57.91 | 2,291,091 | -0.07(-0.12%) |
Dec 21, 2017 | 58.24 | 58.44 | 57.89 | 57.98 | 5,635,260 | -0.60(-1.02%) |
Dec 20, 2017 | 58.58 | 58.86 | 58.42 | 58.58 | 4,617,583 | -0.01(-0.01%) |
Dec 19, 2017 | 59.53 | 59.56 | 58.57 | 58.59 | 2,141,840 | -0.78(-1.31%) |
Dec 18, 2017 | 60.29 | 60.48 | 59.32 | 59.37 | 3,166,310 | -0.82(-1.36%) |
Dec 15, 2017 | 59.65 | 60.47 | 59.61 | 60.18 | 4,953,228 | +0.20(+0.33%) |
Dec 14, 2017 | 60.33 | 60.33 | 59.58 | 59.99 | 2,470,777 | -0.17(-0.29%) |
Dec 13, 2017 | 60.27 | 60.60 | 59.97 | 60.16 | 2,922,316 | +0.39(+0.64%) |
Dec 12, 2017 | 59.78 | 60.72 | 59.77 | 59.78 | 2,678,420 | -0.83(-1.38%) |
Dec 11, 2017 | 60.39 | 60.70 | 59.99 | 60.61 | 2,124,574 | +0.12(+0.19%) |
Dec 08, 2017 | 60.10 | 60.50 | 59.91 | 60.49 | 1,856,194 | +0.25(+0.42%) |
Dec 07, 2017 | 60.27 | 60.34 | 59.70 | 60.24 | 2,596,087 | -0.09(-0.16%) |
Dec 06, 2017 | 60.16 | 60.51 | 59.95 | 60.33 | 4,747,440 | +0.36(+0.60%) |
Dec 05, 2017 | 60.92 | 61.01 | 59.65 | 59.97 | 3,345,177 | -0.88(-1.45%) |
Dec 04, 2017 | 61.00 | 61.18 | 60.68 | 60.85 | 3,253,550 | +0.12(+0.19%) |