Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.24 | 50.48 | 49.35 | 49.47 | 2,110,594 | -0.81(-1.61%) |
Feb 27, 2018 | 51.19 | 51.33 | 50.26 | 50.28 | 1,807,200 | -1.16(-2.25%) |
Feb 26, 2018 | 51.01 | 51.55 | 50.81 | 51.44 | 1,013,999 | +0.66(+1.30%) |
Feb 23, 2018 | 51.40 | 51.52 | 50.23 | 50.78 | 1,605,965 | -0.28(-0.55%) |
Feb 22, 2018 | 50.90 | 51.06 | 1,580,888 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.45 | 51.66 | 51.34 | 51.35 | 1,611,767 | -0.09(-0.17%) |
Feb 20, 2018 | 51.65 | 52.11 | 51.17 | 51.44 | 1,617,410 | -0.38(-0.73%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.79 | 52.82 | 51.70 | 51.83 | 1,592,302 | -0.70(-1.33%) |
Feb 14, 2018 | 52.86 | 54.08 | 51.87 | 52.53 | 2,101,872 | +1.01(+1.96%) |
Feb 13, 2018 | 51.36 | 51.81 | 51.07 | 51.52 | 1,805,300 | -0.19(-0.37%) |
Feb 12, 2018 | 51.06 | 51.96 | 50.96 | 51.71 | 2,023,233 | +0.95(+1.87%) |
Feb 09, 2018 | 51.26 | 51.32 | 48.91 | 50.76 | 3,005,031 | -0.07(-0.14%) |
Feb 08, 2018 | 51.93 | 52.21 | 50.75 | 50.83 | 1,700,448 | -1.27(-2.43%) |
Feb 07, 2018 | 51.77 | 52.71 | 51.72 | 52.10 | 2,216,841 | +0.17(+0.33%) |
Feb 06, 2018 | 50.70 | 52.90 | 50.32 | 51.93 | 1,758,065 | +0.01(+0.02%) |
Feb 05, 2018 | 52.52 | 52.77 | 51.02 | 51.92 | 1,729,261 | -0.98(-1.85%) |
Feb 02, 2018 | 53.69 | 53.85 | 52.80 | 52.90 | 1,885,677 | -0.91(-1.69%) |
Feb 01, 2018 | 53.98 | 54.43 | 53.77 | 53.80 | 1,249,494 | -0.15(-0.28%) |
Jan 31, 2018 | 54.40 | 54.60 | 53.62 | 53.95 | 1,510,187 | -0.07(-0.13%) |
Jan 30, 2018 | 54.53 | 54.57 | 54.02 | 54.02 | 1,592,451 | -0.78(-1.42%) |
Jan 29, 2018 | 55.27 | 55.51 | 54.80 | 54.80 | 908,861 | -0.09(-0.16%) |
Jan 26, 2018 | 54.75 | 55.01 | 54.64 | 54.89 | 1,000,219 | +0.36(+0.66%) |
Jan 25, 2018 | 54.55 | 54.78 | 54.39 | 54.53 | 835,114 | +0.13(+0.24%) |
Jan 24, 2018 | 54.81 | 55.14 | 54.25 | 54.40 | 1,046,258 | -0.03(-0.06%) |
Jan 23, 2018 | 54.17 | 54.68 | 54.01 | 54.43 | 1,335,424 | +0.08(+0.15%) |
Jan 22, 2018 | 53.69 | 54.45 | 53.56 | 54.35 | 1,059,338 | +0.39(+0.72%) |
Jan 19, 2018 | 53.35 | 54.02 | 53.21 | 53.96 | 643,078 | +0.38(+0.71%) |
Jan 18, 2018 | 53.98 | 54.03 | 53.50 | 53.58 | 728,262 | -0.33(-0.61%) |
Jan 17, 2018 | 53.92 | 54.10 | 53.55 | 53.91 | 776,117 | +0.16(+0.30%) |
Jan 16, 2018 | 54.13 | 54.55 | 53.54 | 53.75 | 982,524 | -0.33(-0.61%) |
Jan 12, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.13(+0.24%) | |
Jan 11, 2018 | 53.56 | 54.02 | 53.32 | 53.95 | 1,262,590 | +0.70(+1.31%) |
Jan 10, 2018 | 53.11 | 53.44 | 52.86 | 53.25 | 1,030,111 | -0.08(-0.15%) |
Jan 09, 2018 | 53.62 | 53.66 | 53.24 | 53.33 | 1,233,174 | +0.04(+0.07%) |
Jan 08, 2018 | 53.06 | 53.44 | 52.93 | 53.29 | 1,008,888 | +0.17(+0.32%) |
Jan 05, 2018 | 52.84 | 53.29 | 52.69 | 53.12 | 767,980 | +0.30(+0.57%) |
Jan 04, 2018 | 52.85 | 53.20 | 52.65 | 52.83 | 1,317,250 | +0.29(+0.55%) |
Jan 03, 2018 | 52.61 | 52.81 | 52.32 | 52.54 | 1,786,571 | +0.05(+0.09%) |
Jan 02, 2018 | 52.50 | 53.20 | 52.28 | 52.49 | 1,289,174 | +0.02(+0.04%) |
Dec 29, 2017 | 52.47 | 52.47 | 52.47 | 0 | -0.38(-0.72%) | |
Dec 28, 2017 | 52.73 | 52.99 | 52.50 | 52.85 | 615,966 | +0.19(+0.36%) |
Dec 27, 2017 | 52.70 | 52.79 | 52.47 | 52.66 | 640,032 | -0.04(-0.08%) |
Dec 26, 2017 | 52.88 | 53.02 | 52.67 | 52.70 | 418,293 | -0.22(-0.41%) |
Dec 22, 2017 | 53.13 | 53.13 | 52.64 | 52.92 | 696,010 | +0.08(+0.15%) |
Dec 21, 2017 | 52.52 | 53.04 | 52.50 | 52.84 | 934,219 | +0.29(+0.55%) |
Dec 20, 2017 | 52.87 | 53.22 | 52.54 | 52.55 | 877,406 | -0.05(-0.09%) |
Dec 19, 2017 | 52.89 | 53.25 | 52.50 | 52.60 | 787,454 | -0.28(-0.53%) |
Dec 18, 2017 | 52.94 | 53.41 | 52.66 | 52.88 | 1,101,724 | +0.35(+0.66%) |
Dec 15, 2017 | 51.98 | 53.02 | 51.95 | 52.53 | 1,555,665 | +0.55(+1.06%) |
Dec 14, 2017 | 52.36 | 52.74 | 51.86 | 51.98 | 1,272,132 | -0.46(-0.87%) |
Dec 13, 2017 | 52.51 | 52.66 | 52.14 | 52.44 | 1,137,980 | +0.04(+0.08%) |
Dec 12, 2017 | 52.11 | 52.51 | 51.20 | 52.40 | 1,195,151 | +0.48(+0.92%) |
Dec 11, 2017 | 52.40 | 52.51 | 51.81 | 51.92 | 1,833,879 | -0.30(-0.57%) |
Dec 08, 2017 | 52.26 | 52.46 | 51.92 | 52.22 | 1,232,838 | +0.06(+0.11%) |
Dec 07, 2017 | 51.66 | 52.27 | 51.59 | 52.16 | 1,286,147 | +0.53(+1.02%) |
Dec 06, 2017 | 51.65 | 52.08 | 51.59 | 51.63 | 1,040,223 | -0.11(-0.21%) |
Dec 05, 2017 | 51.79 | 52.08 | 51.04 | 51.74 | 1,261,141 | -0.10(-0.19%) |
Dec 04, 2017 | 52.32 | 52.42 | 52.22 | 51.84 | 1,261,241 | -0.16(-0.31%) |