Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.94 | 54.94 | 54.94 | 0 | +0.96(+1.78%) | |
Mar 28, 2018 | 54.64 | 54.76 | 53.79 | 53.98 | 228,619 | -0.51(-0.94%) |
Mar 27, 2018 | 55.72 | 55.82 | 54.23 | 54.49 | 225,016 | -1.10(-1.98%) |
Mar 26, 2018 | 55.39 | 55.65 | 54.44 | 55.59 | 173,234 | +1.24(+2.28%) |
Mar 23, 2018 | 55.20 | 55.60 | 54.35 | 54.35 | 327,633 | -0.71(-1.28%) |
Mar 22, 2018 | 56.00 | 56.40 | 54.89 | 55.06 | 293,286 | -1.68(-2.96%) |
Mar 21, 2018 | 56.15 | 57.33 | 55.03 | 56.74 | 268,753 | +0.39(+0.70%) |
Mar 20, 2018 | 57.02 | 57.09 | 56.31 | 56.34 | 212,486 | -0.65(-1.14%) |
Mar 19, 2018 | 56.52 | 57.12 | 55.54 | 56.99 | 192,664 | +0.13(+0.23%) |
Mar 16, 2018 | 56.08 | 57.02 | 54.91 | 56.87 | 558,324 | +0.69(+1.22%) |
Mar 15, 2018 | 56.30 | 56.98 | 55.88 | 56.18 | 211,301 | +0.05(+0.10%) |
Mar 14, 2018 | 56.87 | 58.41 | 55.92 | 56.12 | 214,541 | -0.38(-0.67%) |
Mar 13, 2018 | 56.92 | 57.42 | 56.31 | 56.50 | 181,485 | -0.09(-0.16%) |
Mar 12, 2018 | 57.58 | 57.87 | 56.52 | 56.59 | 232,972 | -0.93(-1.61%) |
Mar 09, 2018 | 56.12 | 57.64 | 55.80 | 57.52 | 188,421 | +1.83(+3.28%) |
Mar 08, 2018 | 55.39 | 55.96 | 55.09 | 55.69 | 180,368 | +0.45(+0.81%) |
Mar 07, 2018 | 55.37 | 55.24 | 350,457 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.34 | 55.95 | 54.35 | 55.31 | 332,457 | +0.19(+0.35%) |
Mar 05, 2018 | 54.61 | 55.50 | 54.15 | 55.11 | 159,888 | +0.11(+0.20%) |
Mar 02, 2018 | 53.74 | 55.20 | 53.42 | 55.00 | 197,605 | +0.77(+1.42%) |
Mar 01, 2018 | 55.29 | 55.37 | 53.49 | 54.23 | 198,507 | -1.09(-1.97%) |
Feb 28, 2018 | 57.03 | 57.27 | 55.31 | 55.32 | 238,963 | -1.65(-2.90%) |
Feb 27, 2018 | 58.20 | 58.57 | 56.98 | 56.98 | 286,365 | -1.29(-2.22%) |
Feb 26, 2018 | 58.43 | 58.50 | 57.44 | 58.27 | 212,307 | -0.16(-0.27%) |
Feb 23, 2018 | 59.25 | 59.25 | 57.57 | 58.42 | 225,327 | -0.41(-0.70%) |
Feb 22, 2018 | 57.98 | 59.47 | 57.98 | 58.84 | 278,068 | +1.13(+1.96%) |
Feb 21, 2018 | 56.13 | 58.82 | 55.78 | 57.71 | 299,976 | +1.79(+3.21%) |
Feb 20, 2018 | 58.53 | 59.09 | 55.78 | 55.92 | 285,023 | -2.62(-4.47%) |
Feb 16, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.20 | 57.56 | 56.20 | 57.56 | 181,541 | +1.80(+3.23%) |
Feb 14, 2018 | 54.47 | 55.94 | 54.41 | 55.76 | 387,550 | +0.69(+1.25%) |
Feb 13, 2018 | 54.91 | 55.33 | 54.42 | 55.07 | 177,160 | -0.15(-0.27%) |
Feb 12, 2018 | 54.83 | 55.79 | 54.45 | 55.22 | 262,203 | +0.49(+0.89%) |
Feb 09, 2018 | 54.81 | 55.21 | 53.39 | 54.73 | 386,257 | +0.48(+0.88%) |
Feb 08, 2018 | 56.19 | 56.34 | 54.23 | 54.26 | 200,327 | -1.78(-3.18%) |
Feb 07, 2018 | 56.23 | 56.93 | 55.86 | 56.04 | 271,924 | -0.18(-0.33%) |
Feb 06, 2018 | 55.21 | 56.67 | 54.68 | 56.23 | 314,236 | -0.93(-1.63%) |
Feb 05, 2018 | 58.26 | 58.87 | 56.38 | 57.16 | 132,680 | -1.67(-2.84%) |
Feb 02, 2018 | 60.06 | 60.43 | 58.74 | 58.83 | 180,173 | -1.77(-2.92%) |
Feb 01, 2018 | 59.93 | 60.78 | 59.32 | 60.59 | 225,004 | +0.38(+0.62%) |
Jan 31, 2018 | 61.14 | 61.57 | 60.11 | 60.22 | 252,894 | -0.37(-0.60%) |
Jan 30, 2018 | 61.00 | 61.07 | 60.19 | 60.58 | 262,795 | -0.73(-1.19%) |
Jan 29, 2018 | 61.83 | 62.24 | 61.24 | 61.32 | 125,574 | -0.74(-1.19%) |
Jan 26, 2018 | 61.94 | 62.20 | 61.32 | 62.06 | 115,782 | +0.19(+0.31%) |
Jan 25, 2018 | 61.90 | 62.20 | 60.94 | 61.86 | 131,417 | +0.26(+0.42%) |
Jan 24, 2018 | 61.56 | 62.29 | 61.19 | 61.61 | 187,846 | +0.38(+0.61%) |
Jan 23, 2018 | 60.83 | 61.53 | 60.68 | 61.23 | 211,774 | +0.25(+0.41%) |
Jan 22, 2018 | 61.67 | 61.78 | 60.44 | 60.99 | 166,141 | -1.12(-1.80%) |
Jan 19, 2018 | 61.64 | 62.55 | 61.62 | 62.10 | 248,340 | +0.29(+0.47%) |
Jan 18, 2018 | 61.74 | 62.15 | 61.57 | 61.81 | 192,746 | -0.06(-0.10%) |
Jan 17, 2018 | 61.87 | 62.18 | 61.11 | 61.87 | 206,697 | +0.26(+0.42%) |
Jan 16, 2018 | 62.31 | 63.37 | 61.45 | 61.62 | 311,523 | -0.43(-0.69%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.35 | 62.06 | 60.18 | 61.90 | 203,920 | +1.89(+3.14%) |
Jan 10, 2018 | 60.20 | 60.31 | 59.75 | 60.02 | 163,857 | -0.46(-0.76%) |
Jan 09, 2018 | 59.94 | 60.91 | 59.94 | 60.47 | 193,990 | +0.58(+0.96%) |
Jan 08, 2018 | 59.21 | 60.15 | 58.86 | 59.90 | 262,611 | +0.69(+1.16%) |
Jan 05, 2018 | 59.86 | 59.91 | 58.97 | 59.21 | 259,339 | -0.38(-0.63%) |
Jan 04, 2018 | 59.00 | 59.81 | 59.00 | 59.59 | 163,030 | +1.00(+1.70%) |
Jan 03, 2018 | 58.73 | 59.17 | 58.33 | 58.59 | 213,258 | -0.32(-0.54%) |