Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.73 | 55.73 | 54.07 | 54.19 | 232,354 | -0.79(-1.44%) |
Feb 27, 2018 | 56.37 | 56.49 | 54.95 | 54.98 | 130,841 | -1.79(-3.16%) |
Feb 26, 2018 | 56.54 | 56.91 | 56.40 | 56.78 | 75,499 | +0.31(+0.54%) |
Feb 23, 2018 | 55.74 | 56.50 | 55.69 | 56.47 | 131,499 | +1.22(+2.21%) |
Feb 22, 2018 | 55.46 | 55.98 | 55.17 | 55.25 | 176,856 | -0.09(-0.16%) |
Feb 21, 2018 | 55.64 | 56.17 | 55.32 | 55.33 | 184,741 | +1.21(+2.24%) |
Feb 20, 2018 | 54.25 | 54.68 | 53.97 | 54.12 | 90,934 | -0.79(-1.44%) |
Feb 16, 2018 | 54.91 | 54.91 | 54.91 | 0 | -0.16(-0.28%) | |
Feb 15, 2018 | 54.73 | 55.07 | 54.37 | 55.07 | 133,330 | +0.36(+0.66%) |
Feb 14, 2018 | 53.05 | 54.87 | 52.93 | 54.71 | 226,022 | +1.50(+2.83%) |
Feb 13, 2018 | 52.84 | 53.47 | 52.66 | 53.20 | 152,416 | -0.42(-0.77%) |
Feb 12, 2018 | 53.25 | 53.85 | 53.08 | 53.62 | 295,859 | +0.23(+0.43%) |
Feb 09, 2018 | 53.82 | 54.29 | 51.69 | 53.39 | 265,430 | -0.44(-0.81%) |
Feb 08, 2018 | 56.03 | 56.07 | 53.83 | 53.83 | 391,077 | -1.99(-3.56%) |
Feb 07, 2018 | 57.27 | 57.28 | 55.77 | 55.82 | 387,023 | -4.14(-6.91%) |
Feb 06, 2018 | 58.44 | 60.24 | 57.91 | 59.96 | 301,595 | +0.08(+0.14%) |
Feb 05, 2018 | 61.47 | 61.47 | 59.55 | 59.88 | 226,125 | -1.66(-2.69%) |
Feb 02, 2018 | 62.54 | 63.03 | 61.40 | 61.54 | 328,124 | +0.20(+0.32%) |
Feb 01, 2018 | 61.12 | 61.36 | 60.71 | 61.34 | 171,560 | -0.54(-0.87%) |
Jan 31, 2018 | 62.01 | 62.56 | 61.62 | 61.88 | 279,459 | +1.96(+3.27%) |
Jan 30, 2018 | 62.27 | 62.33 | 59.88 | 59.92 | 326,797 | -3.79(-5.95%) |
Jan 29, 2018 | 64.35 | 64.47 | 63.71 | 63.71 | 260,496 | -0.61(-0.95%) |
Jan 26, 2018 | 63.85 | 64.36 | 63.74 | 64.33 | 194,707 | +1.25(+1.97%) |
Jan 25, 2018 | 63.54 | 63.78 | 62.98 | 63.08 | 186,934 | +0.50(+0.80%) |
Jan 24, 2018 | 62.40 | 62.74 | 62.05 | 62.58 | 252,785 | +2.83(+4.74%) |
Jan 23, 2018 | 59.34 | 59.76 | 59.08 | 59.74 | 122,893 | +0.47(+0.79%) |
Jan 22, 2018 | 59.01 | 59.31 | 58.77 | 59.27 | 96,291 | +0.79(+1.35%) |
Jan 19, 2018 | 58.40 | 58.60 | 58.20 | 58.48 | 104,773 | -0.21(-0.36%) |
Jan 18, 2018 | 58.55 | 58.86 | 58.34 | 58.69 | 146,966 | -0.08(-0.13%) |
Jan 17, 2018 | 58.89 | 59.13 | 58.32 | 58.77 | 136,440 | -0.09(-0.16%) |
Jan 16, 2018 | 59.27 | 59.51 | 58.62 | 58.87 | 176,220 | -1.31(-2.17%) |
Jan 12, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.45(+0.75%) | |
Jan 11, 2018 | 59.42 | 59.94 | 59.00 | 59.73 | 142,699 | +1.46(+2.51%) |
Jan 10, 2018 | 58.10 | 58.26 | 114,402 | +0.46(+0.80%) | ||
Jan 09, 2018 | 57.25 | 58.03 | 57.22 | 57.80 | 156,287 | -0.46(-0.79%) |
Jan 08, 2018 | 57.72 | 58.26 | 57.71 | 58.26 | 119,512 | -0.08(-0.13%) |
Jan 05, 2018 | 58.68 | 58.68 | 58.09 | 58.34 | 160,583 | -0.33(-0.56%) |
Jan 04, 2018 | 57.54 | 58.73 | 57.54 | 58.67 | 305,974 | +2.55(+4.53%) |
Jan 03, 2018 | 55.68 | 56.15 | 55.11 | 56.13 | 201,758 | -0.26(-0.46%) |
Jan 02, 2018 | 55.81 | 56.47 | 55.39 | 56.38 | 197,655 | +1.61(+2.95%) |
Dec 29, 2017 | 54.77 | 54.77 | 54.77 | 0 | -0.22(-0.40%) | |
Dec 28, 2017 | 55.27 | 55.27 | 54.89 | 54.99 | 62,539 | -0.34(-0.61%) |
Dec 27, 2017 | 55.59 | 55.62 | 55.24 | 55.33 | 53,992 | -0.20(-0.37%) |
Dec 26, 2017 | 55.08 | 55.74 | 55.08 | 55.53 | 37,936 | +0.45(+0.82%) |
Dec 22, 2017 | 55.04 | 55.20 | 54.80 | 55.08 | 47,890 | +0.20(+0.37%) |
Dec 21, 2017 | 54.50 | 55.05 | 54.45 | 54.87 | 108,936 | +0.65(+1.20%) |
Dec 20, 2017 | 54.09 | 54.27 | 53.90 | 54.22 | 79,893 | +0.23(+0.44%) |
Dec 19, 2017 | 54.21 | 54.22 | 53.93 | 53.99 | 76,830 | +0.13(+0.23%) |
Dec 18, 2017 | 53.55 | 54.07 | 53.55 | 53.86 | 83,903 | +0.31(+0.57%) |
Dec 15, 2017 | 53.89 | 53.91 | 53.40 | 53.56 | 150,330 | -0.56(-1.03%) |
Dec 14, 2017 | 54.20 | 54.36 | 53.91 | 54.11 | 129,895 | -0.30(-0.55%) |
Dec 13, 2017 | 53.85 | 54.63 | 53.83 | 54.41 | 186,114 | +1.92(+3.66%) |
Dec 12, 2017 | 52.36 | 52.60 | 52.26 | 52.49 | 134,245 | +0.08(+0.15%) |
Dec 11, 2017 | 51.99 | 52.56 | 51.99 | 52.41 | 135,268 | +0.48(+0.92%) |
Dec 08, 2017 | 51.90 | 51.97 | 51.58 | 51.94 | 87,279 | +0.32(+0.62%) |
Dec 07, 2017 | 51.66 | 51.78 | 51.44 | 51.62 | 211,557 | -0.18(-0.35%) |
Dec 06, 2017 | 52.47 | 52.47 | 51.54 | 51.80 | 143,848 | -1.29(-2.43%) |
Dec 05, 2017 | 53.38 | 53.54 | 52.95 | 53.09 | 128,032 | -0.02(-0.04%) |
Dec 04, 2017 | 53.44 | 53.48 | 53.01 | 53.11 | 115,050 | +0.13(+0.24%) |