Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.25 | 56.25 | 56.25 | 0 | -0.06(-0.11%) | |
Mar 28, 2018 | 55.84 | 56.32 | 55.84 | 56.32 | 1,659 | +0.92(+1.65%) |
Mar 27, 2018 | 56.21 | 56.21 | 55.34 | 55.40 | 2,715 | -0.21(-0.38%) |
Mar 26, 2018 | 55.90 | 55.90 | 55.61 | 55.61 | 427 | +0.13(+0.23%) |
Mar 23, 2018 | 55.48 | 55.48 | 55.48 | 55.48 | 458 | -0.11(-0.20%) |
Mar 22, 2018 | 55.73 | 55.73 | 55.51 | 55.60 | 842 | -0.77(-1.37%) |
Mar 21, 2018 | 56.21 | 56.37 | 56.21 | 56.37 | 1,315 | +0.11(+0.19%) |
Mar 20, 2018 | 56.26 | 56.26 | 56.26 | 56.26 | 277 | -0.08(-0.15%) |
Mar 19, 2018 | 56.37 | 56.40 | 56.30 | 56.35 | 7,452 | -0.49(-0.86%) |
Mar 15, 2018 | 56.84 | 56.84 | 56.84 | 662 | -0.06(-0.10%) | |
Mar 14, 2018 | 56.81 | 56.89 | 56.81 | 56.89 | 1,017 | -0.33(-0.58%) |
Mar 13, 2018 | 57.24 | 57.24 | 57.21 | 57.22 | 1,354 | +0.08(+0.15%) |
Mar 12, 2018 | 57.17 | 57.17 | 57.14 | 57.14 | 991 | +0.04(+0.07%) |
Mar 09, 2018 | 57.02 | 57.16 | 57.02 | 57.10 | 889 | +0.34(+0.60%) |
Mar 08, 2018 | 56.96 | 56.96 | 56.76 | 56.76 | 322 | +0.33(+0.58%) |
Mar 07, 2018 | 56.63 | 56.63 | 56.38 | 56.43 | 1,721 | -0.07(-0.12%) |
Mar 06, 2018 | 56.40 | 56.55 | 56.40 | 56.50 | 2,130 | +0.38(+0.68%) |
Mar 05, 2018 | 55.41 | 56.12 | 55.41 | 56.12 | 1,405 | +0.59(+1.07%) |
Mar 02, 2018 | 55.39 | 55.53 | 55.27 | 55.53 | 682 | +0.37(+0.67%) |
Mar 01, 2018 | 55.69 | 55.76 | 55.16 | 55.16 | 1,419 | -1.12(-1.99%) |
Feb 28, 2018 | 56.70 | 56.70 | 56.28 | 56.28 | 16,347 | -0.45(-0.79%) |
Feb 27, 2018 | 56.94 | 56.94 | 56.72 | 56.72 | 5,260 | -0.80(-1.39%) |
Feb 26, 2018 | 57.46 | 57.52 | 57.46 | 57.52 | 1,776 | +0.19(+0.34%) |
Feb 23, 2018 | 57.03 | 57.35 | 57.01 | 57.33 | 4,027 | +0.40(+0.70%) |
Feb 22, 2018 | 56.93 | 56.93 | 339 | -0.05(-0.08%) | ||
Feb 21, 2018 | 56.98 | 56.98 | 56.98 | 56.98 | 229 | +0.09(+0.15%) |
Feb 20, 2018 | 56.79 | 56.89 | 56.79 | 56.89 | 1,310 | -0.61(-1.07%) |
Feb 16, 2018 | 57.51 | 57.51 | 57.51 | 0 | +0.15(+0.26%) | |
Feb 15, 2018 | 57.35 | 57.39 | 57.35 | 57.35 | 3,898 | +0.59(+1.04%) |
Feb 14, 2018 | 56.27 | 56.76 | 56.25 | 56.76 | 2,864 | +0.96(+1.73%) |
Feb 13, 2018 | 55.70 | 55.81 | 55.60 | 55.80 | 2,616 | -0.15(-0.27%) |
Feb 12, 2018 | 55.71 | 55.95 | 55.71 | 55.95 | 6,768 | +0.59(+1.07%) |
Feb 09, 2018 | 55.22 | 55.36 | 54.75 | 55.36 | 2,299 | +0.06(+0.11%) |
Feb 08, 2018 | 56.40 | 56.40 | 55.59 | 55.30 | 2,361 | -1.17(-2.08%) |
Feb 07, 2018 | 56.47 | 56.47 | 56.47 | 56.47 | 997 | -0.69(-1.21%) |
Feb 06, 2018 | 56.04 | 57.17 | 56.04 | 57.17 | 3,061 | +0.67(+1.18%) |
Feb 05, 2018 | 57.71 | 56.46 | 56.50 | 2,597 | -2.09(-3.57%) | |
Feb 02, 2018 | 58.58 | 58.60 | 58.58 | 58.59 | 578 | -1.15(-1.92%) |
Feb 01, 2018 | 59.56 | 59.72 | 59.74 | 1,693 | +0.18(+0.30%) | |
Jan 31, 2018 | 59.61 | 59.77 | 59.56 | 59.56 | 49,287 | -0.07(-0.11%) |
Jan 30, 2018 | 59.71 | 59.73 | 59.62 | 59.62 | 926 | -0.19(-0.32%) |
Jan 29, 2018 | 59.99 | 60.14 | 59.82 | 59.82 | 850 | -0.73(-1.21%) |
Jan 26, 2018 | 60.40 | 60.55 | 60.39 | 60.55 | 886 | +0.52(+0.86%) |
Jan 25, 2018 | 60.58 | 60.59 | 59.96 | 60.03 | 2,915 | -0.33(-0.55%) |
Jan 24, 2018 | 60.45 | 60.45 | 60.26 | 60.36 | 1,159 | +0.16(+0.27%) |
Jan 23, 2018 | 60.03 | 60.21 | 60.03 | 60.20 | 1,849 | +0.22(+0.36%) |
Jan 22, 2018 | 59.75 | 59.98 | 59.75 | 59.98 | 665 | +0.26(+0.44%) |
Jan 19, 2018 | 59.72 | 59.72 | 59.63 | 59.72 | 693 | +0.33(+0.55%) |
Jan 18, 2018 | 59.36 | 59.45 | 59.29 | 59.39 | 4,943 | -0.16(-0.27%) |
Jan 17, 2018 | 59.17 | 59.60 | 59.17 | 59.55 | 1,704 | +0.42(+0.71%) |
Jan 16, 2018 | 59.25 | 59.26 | 59.13 | 59.13 | 4,845 | +0.23(+0.39%) |
Jan 12, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.78(+1.35%) | |
Jan 11, 2018 | 58.10 | 58.13 | 58.10 | 58.12 | 833 | +0.18(+0.31%) |
Jan 10, 2018 | 58.03 | 58.03 | 57.92 | 57.94 | 1,186 | -0.28(-0.49%) |
Jan 09, 2018 | 58.22 | 58.22 | 58.22 | 58.22 | 460 | +0.01(+0.01%) |
Jan 08, 2018 | 58.24 | 58.24 | 58.16 | 58.22 | 2,024 | -0.22(-0.38%) |
Jan 05, 2018 | 58.39 | 58.44 | 58.36 | 58.44 | 5,421 | +0.41(+0.70%) |
Jan 04, 2018 | 57.96 | 58.03 | 57.96 | 58.03 | 1,102 | +0.63(+1.11%) |
Jan 03, 2018 | 57.26 | 57.43 | 57.26 | 57.39 | 3,613 | +0.23(+0.40%) |