Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.38 | 55.72 | 54.75 | 54.89 | 2,999,637 | -1.26(-2.24%) |
Feb 27, 2018 | 57.01 | 57.23 | 56.10 | 56.15 | 2,818,096 | -2.41(-4.12%) |
Feb 26, 2018 | 58.03 | 58.71 | 57.81 | 58.56 | 2,344,641 | +0.01(+0.02%) |
Feb 23, 2018 | 58.16 | 58.60 | 57.97 | 58.55 | 1,612,574 | +0.92(+1.60%) |
Feb 22, 2018 | 57.51 | 57.63 | 2,729,630 | -0.47(-0.81%) | ||
Feb 21, 2018 | 58.94 | 59.44 | 58.10 | 58.10 | 2,950,511 | +0.63(+1.10%) |
Feb 20, 2018 | 57.07 | 57.87 | 56.89 | 57.47 | 3,237,396 | -0.75(-1.29%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.40(-0.68%) | |
Feb 15, 2018 | 58.55 | 59.18 | 57.98 | 58.62 | 4,495,399 | +2.04(+3.61%) |
Feb 14, 2018 | 54.80 | 56.98 | 54.72 | 56.58 | 5,175,692 | +1.78(+3.25%) |
Feb 13, 2018 | 54.87 | 54.80 | 3,335,304 | +1.25(+2.33%) | ||
Feb 12, 2018 | 53.10 | 54.03 | 52.70 | 53.55 | 4,801,370 | +1.35(+2.59%) |
Feb 09, 2018 | 51.61 | 52.70 | 49.83 | 52.20 | 7,757,315 | +0.90(+1.75%) |
Feb 08, 2018 | 54.05 | 54.05 | 51.28 | 51.30 | 7,274,441 | -2.10(-3.93%) |
Feb 07, 2018 | 53.70 | 54.48 | 53.25 | 53.40 | 6,258,728 | -1.81(-3.28%) |
Feb 06, 2018 | 52.15 | 55.57 | 52.00 | 55.21 | 9,918,362 | +0.93(+1.71%) |
Feb 05, 2018 | 55.67 | 56.54 | 53.79 | 54.28 | 5,252,995 | -1.52(-2.72%) |
Feb 02, 2018 | 57.15 | 57.20 | 55.75 | 55.80 | 5,099,549 | -2.11(-3.64%) |
Feb 01, 2018 | 58.24 | 58.39 | 57.86 | 57.91 | 3,531,062 | -1.26(-2.13%) |
Jan 31, 2018 | 59.48 | 59.79 | 58.72 | 59.17 | 2,631,854 | +0.74(+1.27%) |
Jan 30, 2018 | 58.48 | 58.72 | 57.82 | 58.43 | 5,398,098 | -1.39(-2.32%) |
Jan 29, 2018 | 60.31 | 60.31 | 59.50 | 59.82 | 4,327,276 | -1.14(-1.87%) |
Jan 26, 2018 | 60.51 | 61.00 | 60.24 | 60.96 | 2,570,867 | +1.92(+3.25%) |
Jan 25, 2018 | 59.28 | 59.54 | 58.66 | 59.04 | 4,178,617 | -1.06(-1.76%) |
Jan 24, 2018 | 60.47 | 60.77 | 59.62 | 60.10 | 4,159,228 | -0.74(-1.22%) |
Jan 23, 2018 | 60.70 | 60.85 | 60.51 | 60.84 | 3,928,219 | +1.37(+2.29%) |
Jan 22, 2018 | 59.02 | 59.56 | 58.90 | 59.48 | 3,198,887 | +1.28(+2.20%) |
Jan 19, 2018 | 58.02 | 58.20 | 57.76 | 58.20 | 2,107,394 | +0.79(+1.37%) |
Jan 18, 2018 | 57.51 | 57.56 | 57.12 | 57.41 | 2,572,391 | -0.51(-0.87%) |
Jan 17, 2018 | 57.60 | 57.97 | 57.12 | 57.92 | 2,636,703 | +1.52(+2.70%) |
Jan 16, 2018 | 57.12 | 57.48 | 56.34 | 56.40 | 3,832,981 | -0.52(-0.90%) |
Jan 12, 2018 | 56.91 | 56.91 | 56.91 | 0 | +1.56(+2.83%) | |
Jan 11, 2018 | 55.10 | 55.37 | 54.90 | 55.35 | 2,286,094 | -0.67(-1.20%) |
Jan 10, 2018 | 56.29 | 56.30 | 55.77 | 56.02 | 2,633,196 | -1.04(-1.82%) |
Jan 09, 2018 | 57.02 | 57.21 | 56.65 | 57.06 | 3,178,705 | +0.59(+1.04%) |
Jan 08, 2018 | 56.27 | 56.60 | 55.95 | 56.47 | 2,915,373 | +0.60(+1.07%) |
Jan 05, 2018 | 55.52 | 55.88 | 55.50 | 55.87 | 2,837,131 | +0.33(+0.59%) |
Jan 04, 2018 | 55.43 | 55.68 | 55.27 | 55.54 | 3,059,072 | +0.75(+1.37%) |
Jan 03, 2018 | 54.51 | 54.81 | 54.50 | 54.79 | 2,988,963 | +0.29(+0.53%) |
Jan 02, 2018 | 53.77 | 54.50 | 52.99 | 54.50 | 2,411,155 | +2.58(+4.97%) |
Dec 29, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 52.38 | 52.40 | 51.79 | 51.90 | 1,742,700 | +0.37(+0.72%) |
Dec 27, 2017 | 51.42 | 51.83 | 51.41 | 51.53 | 1,704,038 | -0.52(-1.00%) |
Dec 26, 2017 | 52.30 | 52.38 | 52.00 | 52.05 | 1,290,986 | -0.17(-0.33%) |
Dec 22, 2017 | 51.99 | 52.27 | 51.60 | 52.22 | 1,723,276 | +0.37(+0.71%) |
Dec 21, 2017 | 51.53 | 52.04 | 51.42 | 51.85 | 2,724,183 | +1.20(+2.37%) |
Dec 20, 2017 | 51.04 | 51.08 | 50.40 | 50.65 | 1,622,529 | -0.22(-0.42%) |
Dec 19, 2017 | 51.32 | 51.37 | 50.53 | 50.87 | 2,062,257 | -0.23(-0.46%) |
Dec 18, 2017 | 50.85 | 51.20 | 50.75 | 51.10 | 2,974,495 | +0.79(+1.57%) |
Dec 15, 2017 | 50.13 | 50.50 | 49.85 | 50.31 | 3,209,477 | -0.23(-0.46%) |
Dec 14, 2017 | 50.91 | 50.91 | 50.50 | 50.54 | 2,887,913 | -0.71(-1.39%) |
Dec 13, 2017 | 50.95 | 51.42 | 50.90 | 51.25 | 3,284,281 | +0.76(+1.51%) |
Dec 12, 2017 | 50.51 | 50.60 | 50.00 | 50.49 | 3,240,263 | -1.64(-3.15%) |
Dec 11, 2017 | 51.83 | 52.29 | 51.83 | 52.13 | 2,827,554 | +1.65(+3.27%) |
Dec 08, 2017 | 50.78 | 50.78 | 50.44 | 50.48 | 4,752,006 | +1.88(+3.87%) |
Dec 07, 2017 | 48.50 | 48.70 | 48.21 | 48.60 | 4,462,489 | +0.97(+2.04%) |
Dec 06, 2017 | 46.93 | 47.96 | 46.79 | 47.63 | 7,116,876 | -0.39(-0.81%) |
Dec 05, 2017 | 48.00 | 48.76 | 47.80 | 48.02 | 4,875,847 | -0.82(-1.68%) |
Dec 04, 2017 | 50.05 | 50.05 | 48.80 | 48.84 | 4,872,548 | -0.19(-0.39%) |