Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.16 | 60.99 | 59.74 | 59.81 | 1,785,497 | -0.55(-0.91%) |
Feb 27, 2018 | 61.00 | 61.54 | 60.36 | 60.36 | 1,360,523 | -0.52(-0.85%) |
Feb 26, 2018 | 61.76 | 61.85 | 60.76 | 60.88 | 2,053,676 | -0.60(-0.98%) |
Feb 23, 2018 | 58.50 | 61.77 | 58.12 | 61.48 | 4,101,966 | +6.05(+10.91%) |
Feb 22, 2018 | 54.80 | 55.43 | 1,385,555 | -0.27(-0.48%) | ||
Feb 21, 2018 | 56.44 | 56.44 | 55.70 | 55.70 | 1,304,758 | -0.54(-0.96%) |
Feb 20, 2018 | 55.48 | 56.86 | 55.48 | 56.24 | 1,327,751 | +0.46(+0.82%) |
Feb 16, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 55.08 | 55.79 | 54.55 | 55.77 | 688,433 | +1.00(+1.83%) |
Feb 14, 2018 | 53.01 | 54.93 | 53.01 | 54.77 | 1,144,739 | +1.55(+2.91%) |
Feb 13, 2018 | 52.41 | 53.24 | 52.15 | 53.22 | 664,540 | +0.63(+1.20%) |
Feb 12, 2018 | 52.49 | 52.92 | 51.20 | 52.59 | 1,056,294 | +0.54(+1.04%) |
Feb 09, 2018 | 51.91 | 52.74 | 50.29 | 52.05 | 783,475 | +0.69(+1.34%) |
Feb 08, 2018 | 53.83 | 54.03 | 51.33 | 51.36 | 1,674,739 | -2.41(-4.48%) |
Feb 07, 2018 | 53.40 | 54.41 | 53.36 | 53.77 | 1,689,490 | +0.32(+0.60%) |
Feb 06, 2018 | 51.51 | 53.52 | 51.35 | 53.45 | 1,733,686 | +0.45(+0.85%) |
Feb 05, 2018 | 54.55 | 55.77 | 52.59 | 53.00 | 1,014,472 | -2.26(-4.09%) |
Feb 02, 2018 | 55.61 | 55.96 | 55.21 | 55.26 | 1,524,105 | -0.75(-1.34%) |
Feb 01, 2018 | 55.02 | 56.20 | 55.00 | 56.01 | 1,206,032 | +0.78(+1.41%) |
Jan 31, 2018 | 54.77 | 55.35 | 54.71 | 55.23 | 906,322 | +0.62(+1.14%) |
Jan 30, 2018 | 54.26 | 54.86 | 54.08 | 54.61 | 675,738 | -0.28(-0.51%) |
Jan 29, 2018 | 55.05 | 55.59 | 54.80 | 54.89 | 651,246 | -0.38(-0.69%) |
Jan 26, 2018 | 54.81 | 55.47 | 54.65 | 55.27 | 703,054 | +0.72(+1.32%) |
Jan 25, 2018 | 54.15 | 54.83 | 54.01 | 54.55 | 1,000,211 | +0.81(+1.51%) |
Jan 24, 2018 | 53.94 | 54.27 | 53.50 | 53.74 | 1,717,471 | +0.64(+1.21%) |
Jan 23, 2018 | 52.33 | 53.14 | 52.33 | 53.10 | 954,632 | +0.78(+1.49%) |
Jan 22, 2018 | 51.78 | 52.35 | 51.70 | 52.32 | 687,930 | +0.65(+1.26%) |
Jan 19, 2018 | 51.39 | 51.79 | 51.07 | 51.67 | 664,202 | +0.44(+0.86%) |
Jan 18, 2018 | 51.04 | 51.56 | 51.00 | 51.23 | 844,173 | +0.10(+0.20%) |
Jan 17, 2018 | 50.58 | 51.30 | 50.22 | 51.13 | 729,926 | +1.00(+1.99%) |
Jan 16, 2018 | 51.50 | 52.11 | 49.93 | 50.13 | 1,021,925 | -1.30(-2.53%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | +0.13(+0.25%) | |
Jan 11, 2018 | 51.15 | 51.49 | 50.98 | 51.30 | 572,840 | +0.38(+0.75%) |
Jan 10, 2018 | 50.82 | 51.04 | 50.35 | 50.92 | 945,816 | -0.28(-0.55%) |
Jan 09, 2018 | 51.00 | 51.22 | 50.42 | 51.20 | 658,051 | +0.12(+0.23%) |
Jan 08, 2018 | 50.89 | 51.13 | 50.66 | 51.08 | 1,267,771 | +0.03(+0.06%) |
Jan 05, 2018 | 50.61 | 51.31 | 50.61 | 51.05 | 763,649 | +0.50(+0.99%) |
Jan 04, 2018 | 50.36 | 50.70 | 50.14 | 50.55 | 1,229,276 | +0.54(+1.08%) |
Jan 03, 2018 | 49.26 | 50.38 | 49.06 | 50.01 | 1,225,443 | +0.94(+1.92%) |
Jan 02, 2018 | 50.38 | 50.38 | 48.28 | 49.07 | 2,397,343 | -1.21(-2.41%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.20(-0.40%) | |
Dec 28, 2017 | 50.13 | 50.58 | 50.11 | 50.48 | 782,010 | +0.46(+0.92%) |
Dec 27, 2017 | 49.71 | 50.41 | 49.53 | 50.02 | 528,987 | +0.02(+0.04%) |
Dec 26, 2017 | 49.67 | 50.16 | 49.20 | 50.00 | 739,562 | +0.13(+0.26%) |
Dec 22, 2017 | 49.51 | 49.88 | 49.19 | 49.87 | 1,764,290 | +0.14(+0.28%) |
Dec 21, 2017 | 50.30 | 50.61 | 49.66 | 49.73 | 1,078,782 | -0.67(-1.33%) |
Dec 20, 2017 | 50.97 | 51.35 | 50.19 | 50.40 | 1,602,736 | -0.41(-0.81%) |
Dec 19, 2017 | 50.24 | 50.86 | 49.95 | 50.81 | 2,134,675 | +0.45(+0.89%) |
Dec 18, 2017 | 49.12 | 50.55 | 49.09 | 50.36 | 1,833,906 | +1.39(+2.84%) |
Dec 15, 2017 | 48.58 | 49.04 | 48.08 | 48.97 | 2,301,930 | +0.76(+1.58%) |
Dec 14, 2017 | 48.38 | 48.97 | 48.21 | 48.21 | 1,002,592 | -0.21(-0.43%) |
Dec 13, 2017 | 48.34 | 48.65 | 48.11 | 48.42 | 1,148,331 | +0.21(+0.44%) |
Dec 12, 2017 | 48.06 | 48.50 | 47.61 | 48.21 | 1,232,297 | -0.74(-1.51%) |
Dec 11, 2017 | 48.90 | 49.48 | 48.88 | 48.95 | 1,363,168 | +0.07(+0.14%) |
Dec 08, 2017 | 48.48 | 48.91 | 48.18 | 48.88 | 2,404,069 | +0.73(+1.52%) |
Dec 07, 2017 | 46.68 | 48.53 | 46.68 | 48.15 | 2,569,444 | +1.37(+2.93%) |
Dec 06, 2017 | 46.05 | 47.14 | 45.87 | 46.78 | 2,893,837 | +0.69(+1.50%) |
Dec 05, 2017 | 47.47 | 48.19 | 46.08 | 46.09 | 5,523,664 | -1.23(-2.60%) |
Dec 04, 2017 | 48.47 | 48.47 | 46.58 | 47.32 | 2,125,466 | -0.68(-1.42%) |