Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 54.50 | 54.55 | 53.71 | 53.71 | 563,174 | -0.79(-1.45%) |
Feb 27, 2018 | 55.56 | 55.66 | 54.48 | 54.50 | 364,887 | -1.19(-2.14%) |
Feb 26, 2018 | 56.02 | 56.08 | 55.40 | 55.69 | 343,697 | -0.31(-0.55%) |
Feb 23, 2018 | 56.05 | 56.11 | 55.31 | 56.00 | 312,359 | +0.82(+1.49%) |
Feb 22, 2018 | 55.16 | 55.56 | 55.09 | 55.18 | 233,491 | +0.66(+1.21%) |
Feb 21, 2018 | 54.80 | 55.16 | 54.37 | 54.52 | 450,450 | -0.14(-0.26%) |
Feb 20, 2018 | 54.26 | 54.89 | 54.20 | 54.66 | 307,325 | +0.08(+0.15%) |
Feb 16, 2018 | 54.58 | 54.58 | 54.58 | 0 | -0.39(-0.71%) | |
Feb 15, 2018 | 54.75 | 55.06 | 54.25 | 54.97 | 449,831 | +1.04(+1.93%) |
Feb 14, 2018 | 52.50 | 54.10 | 52.36 | 53.93 | 378,214 | +0.95(+1.79%) |
Feb 13, 2018 | 53.25 | 53.52 | 52.84 | 52.98 | 135,249 | -0.27(-0.51%) |
Feb 12, 2018 | 53.75 | 54.27 | 53.16 | 53.25 | 571,607 | +0.52(+0.99%) |
Feb 09, 2018 | 53.37 | 54.04 | 52.01 | 52.73 | 1,592,252 | -0.15(-0.28%) |
Feb 08, 2018 | 55.38 | 55.38 | 52.87 | 52.88 | 1,009,785 | -2.01(-3.66%) |
Feb 07, 2018 | 55.10 | 55.64 | 54.86 | 54.89 | 684,059 | -0.14(-0.25%) |
Feb 06, 2018 | 53.45 | 55.36 | 53.11 | 55.03 | 783,126 | +0.79(+1.46%) |
Feb 05, 2018 | 54.89 | 55.36 | 53.87 | 54.24 | 962,214 | -0.88(-1.60%) |
Feb 02, 2018 | 56.17 | 56.17 | 54.87 | 55.12 | 598,424 | -1.05(-1.87%) |
Feb 01, 2018 | 56.45 | 56.50 | 56.24 | 56.17 | 429,291 | +0.21(+0.38%) |
Jan 31, 2018 | 55.83 | 56.47 | 55.68 | 55.96 | 468,585 | +0.51(+0.92%) |
Jan 30, 2018 | 55.72 | 55.97 | 55.18 | 55.45 | 312,861 | -0.39(-0.70%) |
Jan 29, 2018 | 55.96 | 56.02 | 55.63 | 55.84 | 150,139 | -0.28(-0.50%) |
Jan 26, 2018 | 55.73 | 56.21 | 55.65 | 56.12 | 237,133 | +0.38(+0.68%) |
Jan 25, 2018 | 55.75 | 56.21 | 55.65 | 55.74 | 412,441 | +0.47(+0.85%) |
Jan 24, 2018 | 55.41 | 55.55 | 55.21 | 55.27 | 478,004 | +0.38(+0.69%) |
Jan 23, 2018 | 55.47 | 55.70 | 54.75 | 54.89 | 345,869 | -0.75(-1.35%) |
Jan 22, 2018 | 55.79 | 55.90 | 55.31 | 55.64 | 159,731 | -0.03(-0.05%) |
Jan 19, 2018 | 55.66 | 55.71 | 55.10 | 55.67 | 293,551 | +0.16(+0.29%) |
Jan 18, 2018 | 55.23 | 55.62 | 55.14 | 55.51 | 278,040 | +0.51(+0.93%) |
Jan 17, 2018 | 54.96 | 55.52 | 54.71 | 55.00 | 831,522 | +0.52(+0.95%) |
Jan 16, 2018 | 55.28 | 55.47 | 54.39 | 54.48 | 431,853 | -0.54(-0.98%) |
Jan 12, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.30(+0.55%) | |
Jan 11, 2018 | 54.16 | 54.77 | 54.00 | 54.72 | 401,385 | +0.62(+1.15%) |
Jan 10, 2018 | 54.23 | 54.28 | 53.82 | 54.10 | 369,966 | -0.26(-0.48%) |
Jan 09, 2018 | 54.84 | 54.97 | 54.26 | 54.36 | 424,165 | -0.27(-0.49%) |
Jan 08, 2018 | 54.93 | 54.93 | 54.48 | 54.63 | 293,836 | +0.18(+0.32%) |
Jan 05, 2018 | 54.24 | 54.57 | 54.06 | 54.45 | 298,684 | +0.46(+0.86%) |
Jan 04, 2018 | 54.46 | 54.72 | 53.98 | 53.99 | 313,620 | +0.23(+0.43%) |
Jan 03, 2018 | 54.00 | 54.31 | 53.66 | 53.76 | 696,341 | +0.01(+0.02%) |
Jan 02, 2018 | 53.15 | 53.81 | 52.85 | 53.75 | 630,196 | +1.59(+3.05%) |
Dec 29, 2017 | 52.16 | 52.16 | 52.16 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 52.00 | 52.39 | 51.99 | 52.30 | 278,732 | +0.60(+1.16%) |
Dec 27, 2017 | 51.67 | 51.87 | 51.16 | 51.70 | 129,411 | -0.02(-0.04%) |
Dec 26, 2017 | 51.68 | 51.96 | 51.55 | 51.72 | 185,845 | +0.04(+0.08%) |
Dec 22, 2017 | 51.44 | 51.68 | 51.01 | 51.68 | 441,309 | +0.85(+1.67%) |
Dec 21, 2017 | 51.68 | 51.68 | 50.75 | 50.83 | 658,827 | -0.51(-0.98%) |
Dec 20, 2017 | 51.94 | 52.07 | 51.18 | 51.34 | 498,748 | -0.53(-1.02%) |
Dec 19, 2017 | 52.32 | 52.50 | 51.74 | 51.87 | 507,594 | -0.40(-0.76%) |
Dec 18, 2017 | 52.65 | 52.69 | 51.16 | 52.26 | 1,370,352 | +4.91(+10.36%) |
Dec 15, 2017 | 46.72 | 47.77 | 46.67 | 47.36 | 947,915 | +0.87(+1.87%) |
Dec 14, 2017 | 46.58 | 47.03 | 46.46 | 46.49 | 304,549 | +0.32(+0.69%) |
Dec 13, 2017 | 45.03 | 46.35 | 44.98 | 46.17 | 507,229 | +1.66(+3.74%) |
Dec 12, 2017 | 44.43 | 44.81 | 44.25 | 44.50 | 1,048,444 | +0.14(+0.33%) |
Dec 11, 2017 | 43.63 | 44.45 | 43.53 | 44.36 | 504,335 | +0.70(+1.60%) |
Dec 08, 2017 | 43.36 | 44.39 | 43.34 | 43.66 | 332,305 | +0.39(+0.90%) |
Dec 07, 2017 | 42.96 | 43.30 | 42.69 | 43.27 | 373,017 | +0.02(+0.05%) |
Dec 06, 2017 | 43.80 | 43.80 | 42.93 | 43.25 | 1,595,502 | -0.40(-0.92%) |
Dec 05, 2017 | 44.46 | 44.58 | 43.63 | 43.65 | 571,524 | -1.17(-2.61%) |
Dec 04, 2017 | 45.07 | 45.34 | 44.78 | 44.82 | 381,008 | -0.28(-0.62%) |