Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.76 | 60.47 | 59.11 | 59.11 | 1,629,669 | -0.39(-0.66%) |
Feb 27, 2018 | 60.21 | 60.71 | 59.48 | 59.50 | 1,347,013 | -0.77(-1.28%) |
Feb 26, 2018 | 59.10 | 60.40 | 58.83 | 60.27 | 1,395,303 | +1.73(+2.95%) |
Feb 23, 2018 | 58.84 | 59.14 | 58.23 | 58.55 | 1,869,285 | -0.24(-0.40%) |
Feb 22, 2018 | 58.78 | 1,357,310 | +0.00(+0.00%) | |||
Feb 21, 2018 | 59.23 | 59.73 | 58.68 | 58.78 | 2,454,627 | -0.53(-0.90%) |
Feb 20, 2018 | 59.16 | 60.11 | 58.86 | 59.32 | 1,533,759 | -0.27(-0.45%) |
Feb 16, 2018 | 59.58 | 59.58 | 59.58 | 0 | +0.64(+1.09%) | |
Feb 15, 2018 | 58.35 | 59.12 | 58.17 | 58.94 | 1,878,742 | +0.87(+1.50%) |
Feb 14, 2018 | 56.43 | 58.17 | 56.21 | 58.07 | 2,194,419 | +1.23(+2.17%) |
Feb 13, 2018 | 56.57 | 57.47 | 56.39 | 56.84 | 1,817,164 | +0.00(+0.00%) |
Feb 12, 2018 | 56.07 | 57.40 | 55.71 | 56.84 | 1,823,849 | +1.22(+2.20%) |
Feb 09, 2018 | 55.50 | 56.17 | 53.69 | 55.61 | 2,088,683 | +0.76(+1.39%) |
Feb 08, 2018 | 57.28 | 57.28 | 54.80 | 54.85 | 1,500,117 | -2.34(-4.09%) |
Feb 07, 2018 | 56.30 | 58.08 | 56.25 | 57.19 | 1,880,646 | +0.80(+1.42%) |
Feb 06, 2018 | 54.94 | 56.75 | 54.26 | 56.39 | 2,486,145 | -0.25(-0.44%) |
Feb 05, 2018 | 57.48 | 58.99 | 55.45 | 56.64 | 2,033,557 | -1.69(-2.90%) |
Feb 02, 2018 | 58.75 | 59.40 | 58.21 | 58.33 | 1,769,076 | -0.77(-1.30%) |
Feb 01, 2018 | 57.97 | 59.60 | 57.88 | 59.10 | 2,290,428 | +1.16(+1.99%) |
Jan 31, 2018 | 57.58 | 59.59 | 57.15 | 57.94 | 2,708,721 | -1.49(-2.51%) |
Jan 30, 2018 | 60.14 | 60.19 | 59.38 | 59.44 | 1,651,110 | -1.03(-1.70%) |
Jan 29, 2018 | 60.15 | 61.42 | 60.12 | 60.46 | 1,716,923 | +0.36(+0.59%) |
Jan 26, 2018 | 59.96 | 60.20 | 59.32 | 60.11 | 1,271,155 | +0.33(+0.55%) |
Jan 25, 2018 | 59.24 | 59.94 | 58.85 | 59.78 | 1,403,392 | +0.81(+1.37%) |
Jan 24, 2018 | 58.47 | 59.62 | 58.44 | 58.97 | 1,418,312 | +0.60(+1.03%) |
Jan 23, 2018 | 58.33 | 58.56 | 57.90 | 58.37 | 856,551 | +0.01(+0.02%) |
Jan 22, 2018 | 58.20 | 58.39 | 57.72 | 58.36 | 1,130,913 | +0.19(+0.32%) |
Jan 19, 2018 | 58.45 | 58.45 | 57.89 | 58.17 | 1,219,148 | +0.09(+0.15%) |
Jan 18, 2018 | 58.53 | 58.65 | 58.04 | 58.08 | 949,415 | -0.36(-0.61%) |
Jan 17, 2018 | 58.31 | 58.71 | 57.92 | 58.44 | 1,000,543 | +0.39(+0.66%) |
Jan 16, 2018 | 59.71 | 59.79 | 57.64 | 58.05 | 1,576,771 | -1.35(-2.28%) |
Jan 12, 2018 | 59.41 | 59.41 | 59.41 | 0 | +1.05(+1.79%) | |
Jan 11, 2018 | 57.79 | 58.39 | 57.78 | 58.36 | 1,060,782 | +0.68(+1.18%) |
Jan 10, 2018 | 57.68 | 57.88 | 57.46 | 57.68 | 578,033 | -0.05(-0.09%) |
Jan 09, 2018 | 57.71 | 57.97 | 57.54 | 57.73 | 946,541 | +0.10(+0.17%) |
Jan 08, 2018 | 57.91 | 57.98 | 57.26 | 57.63 | 1,253,048 | -0.15(-0.26%) |
Jan 05, 2018 | 57.23 | 57.78 | 56.69 | 57.78 | 2,272,261 | +0.91(+1.60%) |
Jan 04, 2018 | 57.08 | 57.18 | 56.59 | 56.87 | 1,205,030 | -0.05(-0.09%) |
Jan 03, 2018 | 56.32 | 57.08 | 56.29 | 56.92 | 1,145,336 | +0.33(+0.58%) |
Jan 02, 2018 | 56.20 | 56.61 | 56.14 | 56.59 | 1,201,630 | +0.70(+1.25%) |
Dec 29, 2017 | 55.89 | 55.89 | 55.89 | 0 | -0.40(-0.72%) | |
Dec 28, 2017 | 56.29 | 56.32 | 56.13 | 56.29 | 461,324 | +0.03(+0.05%) |
Dec 27, 2017 | 56.34 | 56.46 | 56.02 | 56.26 | 862,746 | +0.09(+0.16%) |
Dec 26, 2017 | 56.12 | 56.46 | 56.08 | 56.18 | 479,404 | +0.12(+0.21%) |
Dec 22, 2017 | 56.35 | 56.53 | 56.00 | 56.06 | 959,453 | -0.41(-0.73%) |
Dec 21, 2017 | 56.61 | 57.00 | 56.21 | 56.47 | 1,944,607 | +0.18(+0.32%) |
Dec 20, 2017 | 55.90 | 56.61 | 55.86 | 56.29 | 1,754,019 | +0.64(+1.15%) |
Dec 19, 2017 | 55.75 | 55.88 | 55.36 | 55.65 | 1,287,630 | +0.16(+0.28%) |
Dec 18, 2017 | 54.95 | 55.56 | 54.61 | 55.49 | 1,157,680 | +0.96(+1.76%) |
Dec 15, 2017 | 54.08 | 54.91 | 53.95 | 54.54 | 2,615,631 | +0.83(+1.54%) |
Dec 14, 2017 | 53.94 | 54.23 | 53.58 | 53.71 | 834,229 | -0.22(-0.40%) |
Dec 13, 2017 | 53.85 | 54.47 | 53.67 | 53.92 | 1,146,784 | +0.05(+0.09%) |
Dec 12, 2017 | 53.87 | 54.35 | 53.86 | 53.87 | 852,940 | -0.06(-0.11%) |
Dec 11, 2017 | 54.21 | 54.48 | 53.83 | 53.93 | 1,029,992 | -0.21(-0.38%) |
Dec 08, 2017 | 54.36 | 54.50 | 54.02 | 54.14 | 1,102,022 | +0.05(+0.09%) |
Dec 07, 2017 | 53.14 | 54.32 | 53.12 | 54.09 | 1,102,865 | +0.86(+1.61%) |
Dec 06, 2017 | 53.29 | 53.80 | 53.22 | 53.23 | 1,298,126 | -0.09(-0.17%) |
Dec 05, 2017 | 54.77 | 54.77 | 53.29 | 53.32 | 1,360,212 | -1.16(-2.12%) |
Dec 04, 2017 | 54.93 | 55.75 | 54.48 | 54.48 | 2,000,971 | +0.29(+0.53%) |