Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.04 | 57.04 | 53.58 | 53.68 | 377,555 | -1.89(-3.40%) |
Feb 27, 2018 | 56.08 | 57.00 | 55.20 | 55.57 | 243,266 | -0.55(-0.99%) |
Feb 26, 2018 | 56.65 | 57.06 | 55.46 | 56.13 | 136,854 | -0.24(-0.42%) |
Feb 23, 2018 | 55.43 | 56.42 | 55.17 | 56.36 | 166,807 | +1.34(+2.44%) |
Feb 22, 2018 | 54.55 | 55.44 | 54.38 | 55.02 | 201,771 | +0.53(+0.97%) |
Feb 21, 2018 | 55.47 | 55.90 | 54.46 | 54.49 | 233,194 | -0.95(-1.72%) |
Feb 20, 2018 | 55.95 | 56.03 | 54.77 | 55.44 | 216,697 | -0.66(-1.18%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.38(+0.69%) | |
Feb 15, 2018 | 55.01 | 55.74 | 54.68 | 55.72 | 204,000 | +1.08(+1.98%) |
Feb 14, 2018 | 54.84 | 55.38 | 54.58 | 54.63 | 181,463 | -0.64(-1.16%) |
Feb 13, 2018 | 56.19 | 56.34 | 54.66 | 55.27 | 277,920 | -1.19(-2.11%) |
Feb 12, 2018 | 56.58 | 56.77 | 55.45 | 56.46 | 292,625 | -0.09(-0.16%) |
Feb 09, 2018 | 54.20 | 57.12 | 54.14 | 56.55 | 383,728 | +2.61(+4.84%) |
Feb 08, 2018 | 54.97 | 55.74 | 53.88 | 53.94 | 348,102 | -1.30(-2.36%) |
Feb 07, 2018 | 54.72 | 55.82 | 54.47 | 55.24 | 284,760 | +0.27(+0.49%) |
Feb 06, 2018 | 55.57 | 56.31 | 54.13 | 54.97 | 481,263 | -2.04(-3.58%) |
Feb 05, 2018 | 58.06 | 58.29 | 56.64 | 57.01 | 278,989 | -1.41(-2.41%) |
Feb 02, 2018 | 59.02 | 59.30 | 58.34 | 58.42 | 191,973 | -0.87(-1.46%) |
Feb 01, 2018 | 59.38 | 59.86 | 58.91 | 59.29 | 282,756 | -0.23(-0.39%) |
Jan 31, 2018 | 59.59 | 59.59 | 58.66 | 59.52 | 298,100 | +0.11(+0.18%) |
Jan 30, 2018 | 60.05 | 60.52 | 59.40 | 59.42 | 248,674 | -0.61(-1.01%) |
Jan 29, 2018 | 60.69 | 61.42 | 59.94 | 60.02 | 180,567 | -0.80(-1.32%) |
Jan 26, 2018 | 61.20 | 61.42 | 60.21 | 60.82 | 265,798 | -0.47(-0.77%) |
Jan 25, 2018 | 60.52 | 61.29 | 60.17 | 61.29 | 172,203 | +0.81(+1.34%) |
Jan 24, 2018 | 61.11 | 61.40 | 60.46 | 60.48 | 142,294 | -0.56(-0.91%) |
Jan 23, 2018 | 60.43 | 61.36 | 60.30 | 61.04 | 209,287 | +0.78(+1.29%) |
Jan 22, 2018 | 60.11 | 60.73 | 59.93 | 60.27 | 159,759 | +0.21(+0.35%) |
Jan 19, 2018 | 59.93 | 60.76 | 59.76 | 60.05 | 207,229 | -0.05(-0.08%) |
Jan 18, 2018 | 61.20 | 61.55 | 59.47 | 60.10 | 252,966 | -1.43(-2.33%) |
Jan 17, 2018 | 60.90 | 61.97 | 60.85 | 61.54 | 226,717 | +0.83(+1.37%) |
Jan 16, 2018 | 61.44 | 61.92 | 60.70 | 60.70 | 175,202 | -0.57(-0.94%) |
Jan 12, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.49 | 62.16 | 61.49 | 62.13 | 187,561 | +0.59(+0.96%) |
Jan 10, 2018 | 62.44 | 62.44 | 61.31 | 61.54 | 216,533 | -1.30(-2.07%) |
Jan 09, 2018 | 64.03 | 64.03 | 62.56 | 62.85 | 190,927 | -1.29(-2.01%) |
Jan 08, 2018 | 63.58 | 64.27 | 63.22 | 64.13 | 189,445 | +0.36(+0.56%) |
Jan 05, 2018 | 64.11 | 64.47 | 63.51 | 63.78 | 196,417 | -0.23(-0.37%) |
Jan 04, 2018 | 64.03 | 64.71 | 63.92 | 64.01 | 178,301 | +0.02(+0.03%) |
Jan 03, 2018 | 64.61 | 64.67 | 63.55 | 63.99 | 188,436 | -0.51(-0.79%) |
Jan 02, 2018 | 65.25 | 65.68 | 64.26 | 64.50 | 241,431 | -0.60(-0.92%) |
Dec 29, 2017 | 65.10 | 65.10 | 65.10 | 0 | -0.34(-0.52%) | |
Dec 28, 2017 | 65.05 | 65.51 | 64.92 | 65.44 | 95,166 | +0.44(+0.67%) |
Dec 27, 2017 | 64.70 | 65.43 | 64.48 | 65.01 | 146,669 | +0.29(+0.45%) |
Dec 26, 2017 | 64.97 | 65.24 | 64.60 | 64.71 | 129,195 | -0.19(-0.29%) |
Dec 22, 2017 | 65.52 | 65.54 | 64.88 | 64.90 | 141,196 | -0.48(-0.73%) |
Dec 21, 2017 | 65.90 | 66.39 | 65.38 | 65.38 | 173,921 | -0.74(-1.13%) |
Dec 20, 2017 | 67.04 | 67.08 | 66.07 | 66.12 | 287,417 | -0.58(-0.87%) |
Dec 19, 2017 | 65.48 | 67.15 | 65.48 | 66.70 | 427,880 | +2.26(+3.50%) |
Dec 18, 2017 | 64.99 | 65.15 | 64.24 | 64.45 | 196,451 | -0.36(-0.55%) |
Dec 15, 2017 | 64.33 | 65.48 | 64.33 | 64.80 | 863,856 | +0.57(+0.89%) |
Dec 14, 2017 | 65.15 | 65.28 | 64.18 | 64.23 | 203,561 | -0.91(-1.40%) |
Dec 13, 2017 | 65.51 | 65.70 | 64.73 | 65.14 | 209,622 | +0.04(+0.06%) |
Dec 12, 2017 | 67.13 | 67.21 | 65.08 | 65.10 | 218,990 | -2.00(-2.98%) |
Dec 11, 2017 | 67.07 | 67.25 | 66.41 | 67.10 | 242,683 | +0.11(+0.17%) |
Dec 08, 2017 | 66.82 | 67.16 | 66.18 | 66.99 | 226,592 | +0.00(+0.00%) |
Dec 07, 2017 | 66.83 | 67.20 | 66.48 | 304,774 | +0.00(+0.00%) | |
Dec 06, 2017 | 67.41 | 67.51 | 66.75 | 66.93 | 149,973 | -0.53(-0.79%) |
Dec 05, 2017 | 69.36 | 69.36 | 67.24 | 67.46 | 245,695 | -1.83(-2.64%) |
Dec 04, 2017 | 69.96 | 69.11 | 69.29 | 471,344 | -0.46(-0.66%) |