Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.95 | 55.55 | 53.55 | 53.65 | 207,271 | -1.00(-1.83%) |
Feb 27, 2018 | 55.95 | 56.75 | 54.60 | 54.65 | 227,106 | -1.25(-2.24%) |
Feb 26, 2018 | 55.95 | 56.15 | 55.10 | 55.90 | 103,149 | +0.20(+0.36%) |
Feb 23, 2018 | 54.90 | 55.70 | 54.60 | 55.70 | 119,544 | +1.10(+2.01%) |
Feb 22, 2018 | 55.65 | 55.98 | 54.40 | 54.60 | 121,646 | -0.80(-1.44%) |
Feb 21, 2018 | 55.15 | 56.05 | 55.15 | 55.40 | 127,043 | +0.40(+0.73%) |
Feb 20, 2018 | 55.40 | 55.85 | 54.90 | 55.00 | 90,386 | -0.55(-0.99%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 55.80 | 55.80 | 55.20 | 55.45 | 137,773 | +0.25(+0.45%) |
Feb 14, 2018 | 53.55 | 55.33 | 53.55 | 55.20 | 136,550 | +1.30(+2.41%) |
Feb 13, 2018 | 53.05 | 53.95 | 52.85 | 53.90 | 75,490 | +0.45(+0.84%) |
Feb 12, 2018 | 53.55 | 53.95 | 52.50 | 53.45 | 111,407 | +0.20(+0.38%) |
Feb 09, 2018 | 53.05 | 53.70 | 51.55 | 53.25 | 176,227 | +1.00(+1.91%) |
Feb 08, 2018 | 54.70 | 54.95 | 52.15 | 52.25 | 294,274 | -2.30(-4.22%) |
Feb 07, 2018 | 54.30 | 55.00 | 53.90 | 54.55 | 205,947 | +0.20(+0.37%) |
Feb 06, 2018 | 52.00 | 54.40 | 52.00 | 54.35 | 258,098 | +0.35(+0.65%) |
Feb 05, 2018 | 54.75 | 55.70 | 53.30 | 54.00 | 134,940 | -1.45(-2.61%) |
Feb 02, 2018 | 55.45 | 56.10 | 55.05 | 55.45 | 166,607 | -0.15(-0.27%) |
Feb 01, 2018 | 54.80 | 55.60 | 54.25 | 55.60 | 226,062 | +0.80(+1.46%) |
Jan 31, 2018 | 55.55 | 55.80 | 54.65 | 54.80 | 173,255 | -0.40(-0.72%) |
Jan 30, 2018 | 55.05 | 55.05 | 54.85 | 55.20 | 126,967 | -0.30(-0.54%) |
Jan 29, 2018 | 55.95 | 56.35 | 55.40 | 55.50 | 183,222 | -0.60(-1.07%) |
Jan 26, 2018 | 55.85 | 56.20 | 55.15 | 56.10 | 142,216 | +0.55(+0.99%) |
Jan 25, 2018 | 56.85 | 56.88 | 55.30 | 55.55 | 167,680 | -1.00(-1.77%) |
Jan 24, 2018 | 56.55 | 57.20 | 55.50 | 56.55 | 227,501 | +0.25(+0.44%) |
Jan 23, 2018 | 55.95 | 56.60 | 55.20 | 56.30 | 165,244 | -0.25(-0.44%) |
Jan 22, 2018 | 56.65 | 56.65 | 56.05 | 56.55 | 123,990 | -0.05(-0.09%) |
Jan 19, 2018 | 55.45 | 56.65 | 55.45 | 56.60 | 184,245 | +1.10(+1.98%) |
Jan 18, 2018 | 55.60 | 55.80 | 54.50 | 55.50 | 263,377 | +0.00(+0.00%) |
Jan 17, 2018 | 55.20 | 55.60 | 54.65 | 55.50 | 274,431 | +0.45(+0.82%) |
Jan 16, 2018 | 56.25 | 56.25 | 54.51 | 55.05 | 437,340 | -0.70(-1.26%) |
Jan 12, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.40(+0.72%) | |
Jan 11, 2018 | 54.20 | 55.40 | 53.80 | 55.35 | 231,274 | +1.50(+2.79%) |
Jan 10, 2018 | 54.60 | 53.85 | 312,596 | +0.70(+1.32%) | ||
Jan 09, 2018 | 52.20 | 53.45 | 52.20 | 53.15 | 179,152 | +1.15(+2.21%) |
Jan 08, 2018 | 52.30 | 52.45 | 51.60 | 52.00 | 183,236 | -0.65(-1.23%) |
Jan 05, 2018 | 52.05 | 52.75 | 51.60 | 52.65 | 177,793 | +0.95(+1.84%) |
Jan 04, 2018 | 51.85 | 52.45 | 51.40 | 51.70 | 147,804 | +0.10(+0.19%) |
Jan 03, 2018 | 51.00 | 51.75 | 50.55 | 51.60 | 288,030 | +0.45(+0.88%) |
Jan 02, 2018 | 51.25 | 51.60 | 50.70 | 51.15 | 273,281 | +0.35(+0.69%) |
Dec 29, 2017 | 50.80 | 50.80 | 50.80 | 0 | -1.40(-2.68%) | |
Dec 28, 2017 | 52.05 | 52.35 | 52.00 | 52.20 | 166,716 | +0.20(+0.38%) |
Dec 27, 2017 | 51.70 | 52.30 | 51.25 | 52.00 | 214,999 | +0.35(+0.68%) |
Dec 26, 2017 | 52.20 | 52.50 | 51.15 | 51.65 | 165,082 | -0.75(-1.43%) |
Dec 22, 2017 | 52.25 | 52.55 | 51.80 | 52.40 | 145,087 | +0.20(+0.38%) |
Dec 21, 2017 | 51.70 | 52.45 | 51.45 | 52.20 | 137,686 | +0.75(+1.46%) |
Dec 20, 2017 | 52.15 | 52.15 | 51.05 | 51.45 | 159,528 | -0.15(-0.29%) |
Dec 19, 2017 | 52.10 | 52.20 | 51.30 | 51.60 | 233,021 | -0.35(-0.67%) |
Dec 18, 2017 | 51.30 | 52.06 | 51.30 | 51.95 | 308,381 | +1.15(+2.26%) |
Dec 15, 2017 | 49.20 | 51.50 | 48.85 | 50.80 | 1,015,293 | +1.70(+3.46%) |
Dec 14, 2017 | 51.00 | 51.00 | 48.55 | 49.10 | 387,085 | -1.65(-3.25%) |
Dec 13, 2017 | 51.50 | 51.50 | 50.70 | 50.75 | 341,855 | -0.55(-1.07%) |
Dec 12, 2017 | 51.42 | 51.80 | 51.05 | 51.30 | 152,309 | +0.15(+0.29%) |
Dec 11, 2017 | 51.75 | 51.95 | 51.00 | 51.15 | 269,402 | -0.45(-0.87%) |
Dec 08, 2017 | 52.00 | 52.00 | 51.20 | 51.60 | 137,559 | +0.00(+0.00%) |
Dec 07, 2017 | 51.15 | 51.75 | 50.85 | 144,311 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.20 | 51.75 | 50.80 | 51.15 | 128,612 | -0.05(-0.10%) |
Dec 05, 2017 | 53.00 | 53.25 | 51.10 | 51.20 | 207,497 | -1.40(-2.66%) |
Dec 04, 2017 | 53.50 | 53.95 | 52.45 | 52.60 | 267,610 | +0.20(+0.38%) |