Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.90 | 54.90 | 54.15 | 54.15 | 5,960 | -0.56(-1.03%) |
Feb 27, 2018 | 55.30 | 55.41 | 54.71 | 54.71 | 2,330 | -0.30(-0.55%) |
Feb 26, 2018 | 54.75 | 55.02 | 54.75 | 55.01 | 8,682 | +0.82(+1.51%) |
Feb 23, 2018 | 54.18 | 54.21 | 54.18 | 54.19 | 1,520 | +0.28(+0.53%) |
Feb 22, 2018 | 53.91 | 53.91 | 5,107 | -0.70(-1.28%) | ||
Feb 21, 2018 | 54.29 | 54.61 | 54.29 | 54.61 | 3,159 | +0.35(+0.64%) |
Feb 20, 2018 | 54.15 | 54.55 | 54.31 | 54.27 | 6,862 | -0.04(-0.08%) |
Feb 16, 2018 | 54.31 | 54.31 | 54.31 | 0 | +0.20(+0.36%) | |
Feb 15, 2018 | 53.94 | 54.11 | 53.94 | 54.11 | 617 | +0.45(+0.83%) |
Feb 14, 2018 | 52.61 | 53.66 | 52.61 | 53.66 | 26,916 | +0.77(+1.45%) |
Feb 13, 2018 | 52.42 | 52.92 | 52.42 | 52.89 | 1,520 | -0.14(-0.27%) |
Feb 12, 2018 | 52.53 | 53.04 | 52.35 | 53.04 | 5,181 | +1.44(+2.79%) |
Feb 09, 2018 | 51.93 | 51.93 | 50.58 | 51.60 | 3,710 | -0.70(-1.34%) |
Feb 08, 2018 | 53.42 | 53.42 | 52.30 | 52.30 | 1,667 | -1.48(-2.76%) |
Feb 07, 2018 | 53.47 | 53.78 | 53.47 | 53.78 | 478 | +1.20(+2.29%) |
Feb 06, 2018 | 53.05 | 53.05 | 52.58 | 52.58 | 537,622 | -0.23(-0.44%) |
Feb 05, 2018 | 54.54 | 54.76 | 52.81 | 52.81 | 1,807 | -2.03(-3.69%) |
Feb 02, 2018 | 55.50 | 55.50 | 54.83 | 54.83 | 694 | -1.22(-2.17%) |
Feb 01, 2018 | 55.93 | 56.04 | 55.93 | 56.05 | 2,005 | -0.08(-0.15%) |
Jan 31, 2018 | 56.13 | 56.13 | 56.10 | 56.13 | 1,593 | +0.07(+0.13%) |
Jan 30, 2018 | 56.36 | 56.36 | 56.06 | 56.06 | 9,450 | -0.76(-1.35%) |
Jan 29, 2018 | 56.79 | 56.82 | 56.77 | 56.82 | 1,438 | -0.12(-0.21%) |
Jan 26, 2018 | 56.71 | 56.97 | 56.71 | 56.94 | 3,397 | +0.67(+1.20%) |
Jan 25, 2018 | 56.58 | 56.58 | 56.27 | 56.27 | 733 | +0.00(+0.00%) |
Jan 24, 2018 | 56.22 | 56.32 | 56.14 | 56.27 | 1,555 | +0.03(+0.05%) |
Jan 23, 2018 | 56.33 | 56.34 | 56.22 | 56.24 | 8,127 | +0.21(+0.37%) |
Jan 22, 2018 | 55.88 | 56.03 | 55.84 | 56.03 | 2,550 | +0.48(+0.87%) |
Jan 19, 2018 | 55.56 | 55.57 | 55.55 | 55.55 | 1,041 | +0.00(+0.00%) |
Jan 18, 2018 | 55.35 | 55.55 | 55.35 | 55.55 | 1,638 | -0.02(-0.04%) |
Jan 17, 2018 | 55.46 | 55.57 | 55.46 | 55.57 | 11,448 | +0.51(+0.92%) |
Jan 16, 2018 | 55.22 | 55.22 | 55.06 | 55.06 | 586 | -0.06(-0.11%) |
Jan 12, 2018 | 55.12 | 55.12 | 55.12 | 0 | +0.58(+1.07%) | |
Jan 11, 2018 | 54.54 | 54.54 | 54.54 | 54.54 | 432 | +0.31(+0.57%) |
Jan 10, 2018 | 54.27 | 54.27 | 54.23 | 54.23 | 615 | -0.41(-0.75%) |
Jan 09, 2018 | 54.33 | 54.64 | 54.33 | 54.64 | 1,607 | +0.26(+0.48%) |
Jan 08, 2018 | 54.36 | 54.41 | 54.25 | 54.38 | 9,858 | +0.17(+0.31%) |
Jan 05, 2018 | 54.20 | 54.21 | 54.06 | 54.21 | 8,030 | +0.25(+0.46%) |
Jan 04, 2018 | 53.94 | 53.96 | 53.91 | 53.96 | 1,126 | +0.28(+0.53%) |
Jan 03, 2018 | 53.53 | 53.68 | 53.53 | 53.68 | 1,952 | +0.45(+0.85%) |
Jan 02, 2018 | 53.25 | 53.11 | 53.23 | 1,238 | +0.12(+0.22%) | |
Dec 29, 2017 | 53.11 | 53.11 | 53.11 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 53.14 | 53.14 | 53.14 | 53.14 | 859 | +0.07(+0.14%) |
Dec 27, 2017 | 53.06 | 53.06 | 53.06 | 53.06 | 422 | +0.00(+0.00%) |
Dec 26, 2017 | 53.05 | 53.06 | 53.04 | 53.06 | 5,097 | -0.05(-0.09%) |
Dec 22, 2017 | 53.25 | 53.25 | 53.11 | 53.11 | 545 | -0.12(-0.22%) |
Dec 21, 2017 | 53.16 | 53.25 | 53.16 | 53.23 | 1,790 | +0.15(+0.28%) |
Dec 20, 2017 | 53.35 | 53.35 | 53.01 | 53.08 | 2,069 | +0.02(+0.03%) |
Dec 19, 2017 | 53.15 | 53.15 | 53.05 | 53.06 | 1,705 | -0.16(-0.30%) |
Dec 18, 2017 | 53.32 | 53.32 | 53.22 | 53.22 | 2,244 | +0.19(+0.37%) |
Dec 15, 2017 | 53.04 | 53.04 | 53.03 | 53.03 | 5,038 | +0.46(+0.88%) |
Dec 14, 2017 | 52.74 | 52.74 | 52.57 | 52.57 | 1,286 | -0.27(-0.51%) |
Dec 13, 2017 | 52.84 | 52.86 | 52.79 | 52.84 | 2,234 | +0.13(+0.24%) |
Dec 12, 2017 | 52.70 | 52.71 | 52.68 | 52.71 | 3,242 | +0.09(+0.17%) |
Dec 11, 2017 | 52.48 | 52.63 | 52.48 | 52.62 | 9,963 | +0.19(+0.36%) |
Dec 08, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 620 | +0.23(+0.43%) |
Dec 07, 2017 | 52.06 | 52.29 | 51.99 | 52.20 | 3,701 | -0.05(-0.09%) |
Dec 05, 2017 | 52.25 | 52.25 | 52.25 | 40 | -0.22(-0.42%) | |
Dec 04, 2017 | 52.33 | 52.45 | 52.48 | 1,467 | +0.14(+0.28%) |