Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.16 | 56.41 | 54.69 | 54.71 | 12,170,797 | -1.06(-1.90%) |
Feb 27, 2018 | 56.09 | 57.55 | 55.72 | 55.76 | 10,481,727 | +0.15(+0.27%) |
Feb 26, 2018 | 55.96 | 56.06 | 55.26 | 55.61 | 7,924,894 | +0.19(+0.35%) |
Feb 23, 2018 | 54.42 | 55.59 | 54.23 | 55.42 | 9,181,356 | +1.28(+2.37%) |
Feb 22, 2018 | 53.92 | 54.14 | 10,061,987 | +0.47(+0.87%) | ||
Feb 21, 2018 | 54.46 | 55.08 | 53.66 | 53.67 | 9,413,596 | -1.01(-1.84%) |
Feb 20, 2018 | 55.60 | 55.97 | 54.39 | 54.68 | 8,207,926 | -0.56(-1.01%) |
Feb 16, 2018 | 55.24 | 55.24 | 55.24 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 55.21 | 55.21 | 54.09 | 55.18 | 10,525,870 | +0.28(+0.52%) |
Feb 14, 2018 | 54.46 | 55.23 | 53.81 | 54.90 | 15,622,293 | -0.04(-0.08%) |
Feb 13, 2018 | 55.53 | 55.72 | 54.91 | 54.94 | 9,550,265 | -0.77(-1.38%) |
Feb 12, 2018 | 55.31 | 56.41 | 55.23 | 55.71 | 13,649,078 | +1.38(+2.53%) |
Feb 09, 2018 | 56.82 | 56.82 | 52.81 | 54.33 | 23,667,988 | -1.84(-3.28%) |
Feb 08, 2018 | 58.17 | 58.26 | 56.13 | 56.17 | 14,482,658 | -1.96(-3.37%) |
Feb 07, 2018 | 59.30 | 59.71 | 58.02 | 58.13 | 8,803,519 | -1.08(-1.82%) |
Feb 06, 2018 | 57.93 | 60.47 | 57.70 | 59.21 | 14,860,051 | -0.10(-0.17%) |
Feb 05, 2018 | 60.29 | 61.56 | 58.42 | 59.31 | 13,576,617 | -1.68(-2.75%) |
Feb 02, 2018 | 61.97 | 62.28 | 60.71 | 60.99 | 10,955,066 | -1.51(-2.41%) |
Feb 01, 2018 | 61.07 | 62.53 | 61.07 | 62.49 | 10,477,398 | +1.60(+2.62%) |
Jan 31, 2018 | 61.98 | 62.03 | 60.51 | 60.90 | 12,322,567 | -0.79(-1.29%) |
Jan 30, 2018 | 62.40 | 62.70 | 61.19 | 61.69 | 13,737,889 | -1.52(-2.41%) |
Jan 29, 2018 | 63.80 | 64.06 | 62.98 | 63.21 | 9,515,868 | -1.02(-1.58%) |
Jan 26, 2018 | 64.30 | 64.70 | 64.05 | 64.23 | 7,316,599 | +0.23(+0.36%) |
Jan 25, 2018 | 65.37 | 65.46 | 63.92 | 64.00 | 8,628,220 | -0.70(-1.09%) |
Jan 24, 2018 | 65.35 | 65.59 | 64.28 | 64.70 | 12,528,344 | -0.85(-1.30%) |
Jan 23, 2018 | 66.06 | 66.47 | 65.03 | 65.56 | 11,275,397 | -0.48(-0.73%) |
Jan 22, 2018 | 63.76 | 66.11 | 63.59 | 66.04 | 15,938,168 | +2.79(+4.41%) |
Jan 19, 2018 | 62.07 | 63.88 | 61.45 | 63.25 | 16,178,775 | +0.04(+0.07%) |
Jan 18, 2018 | 63.37 | 64.12 | 62.64 | 63.20 | 12,792,022 | -0.70(-1.09%) |
Jan 17, 2018 | 63.73 | 64.38 | 63.24 | 63.90 | 9,674,917 | +0.03(+0.05%) |
Jan 16, 2018 | 64.35 | 64.55 | 63.69 | 63.87 | 14,243,401 | -0.66(-1.03%) |
Jan 12, 2018 | 64.53 | 64.53 | 64.53 | 0 | +0.76(+1.19%) | |
Jan 11, 2018 | 62.63 | 63.91 | 62.42 | 63.77 | 12,380,442 | +1.20(+1.92%) |
Jan 10, 2018 | 62.96 | 61.99 | 62.57 | 12,103,678 | +0.58(+0.93%) | |
Jan 09, 2018 | 61.89 | 62.32 | 61.71 | 61.99 | 11,251,850 | +0.08(+0.13%) |
Jan 08, 2018 | 60.71 | 62.00 | 60.18 | 61.91 | 11,814,071 | +0.99(+1.63%) |
Jan 05, 2018 | 60.37 | 60.97 | 59.80 | 60.91 | 10,334,127 | +0.41(+0.68%) |
Jan 04, 2018 | 59.39 | 60.57 | 58.98 | 60.50 | 14,803,550 | +1.46(+2.48%) |
Jan 03, 2018 | 57.91 | 59.29 | 57.21 | 59.03 | 11,513,718 | +1.50(+2.60%) |
Jan 02, 2018 | 56.34 | 57.79 | 55.98 | 57.54 | 10,484,804 | +1.76(+3.16%) |
Dec 29, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 56.24 | 56.46 | 55.69 | 55.83 | 5,300,499 | -0.38(-0.68%) |
Dec 27, 2017 | 56.08 | 56.61 | 55.96 | 56.21 | 8,585,973 | +0.26(+0.46%) |
Dec 26, 2017 | 55.86 | 56.34 | 55.80 | 55.96 | 6,074,918 | +0.14(+0.25%) |
Dec 22, 2017 | 56.00 | 56.56 | 55.58 | 55.81 | 8,090,605 | -0.35(-0.62%) |
Dec 21, 2017 | 54.19 | 56.54 | 54.00 | 56.16 | 19,260,388 | +2.14(+3.95%) |
Dec 20, 2017 | 53.33 | 54.22 | 53.17 | 54.03 | 11,149,535 | +0.74(+1.38%) |
Dec 19, 2017 | 52.79 | 53.78 | 52.62 | 53.29 | 10,811,505 | +0.65(+1.24%) |
Dec 18, 2017 | 51.55 | 53.00 | 51.52 | 52.64 | 12,943,893 | +1.25(+2.43%) |
Dec 15, 2017 | 51.91 | 52.10 | 51.32 | 51.39 | 19,132,948 | -0.23(-0.45%) |
Dec 14, 2017 | 52.10 | 52.43 | 51.61 | 51.62 | 10,292,603 | -0.77(-1.47%) |
Dec 13, 2017 | 53.07 | 53.41 | 52.37 | 52.39 | 8,986,548 | -0.73(-1.37%) |
Dec 12, 2017 | 53.12 | 53.80 | 53.05 | 53.12 | 7,839,149 | -0.31(-0.59%) |
Dec 11, 2017 | 52.45 | 53.75 | 52.15 | 53.43 | 12,772,206 | +0.84(+1.61%) |
Dec 08, 2017 | 51.63 | 52.59 | 51.39 | 52.59 | 13,327,543 | +1.22(+2.37%) |
Dec 07, 2017 | 51.36 | 51.73 | 51.28 | 51.37 | 9,500,213 | +0.00(+0.00%) |
Dec 06, 2017 | 52.37 | 52.37 | 51.13 | 51.37 | 11,235,496 | -1.14(-2.17%) |
Dec 05, 2017 | 52.98 | 53.80 | 52.50 | 52.51 | 9,916,217 | -0.54(-1.01%) |
Dec 04, 2017 | 53.21 | 54.19 | 52.95 | 53.05 | 11,569,105 | -0.11(-0.20%) |