Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.62(+1.16%) | |
Mar 28, 2018 | 52.41 | 53.72 | 52.00 | 53.29 | 1,555,639 | +0.90(+1.71%) |
Mar 27, 2018 | 54.25 | 54.25 | 52.04 | 52.39 | 1,181,954 | -1.75(-3.23%) |
Mar 26, 2018 | 53.45 | 54.22 | 52.43 | 54.14 | 1,253,464 | +1.99(+3.82%) |
Mar 23, 2018 | 54.55 | 54.67 | 52.07 | 52.15 | 1,518,139 | -2.14(-3.94%) |
Mar 22, 2018 | 55.81 | 56.50 | 54.22 | 54.28 | 1,881,353 | -1.92(-3.42%) |
Mar 21, 2018 | 56.16 | 57.01 | 55.70 | 56.21 | 1,518,909 | +0.13(+0.23%) |
Mar 20, 2018 | 56.44 | 56.61 | 55.94 | 56.08 | 1,027,023 | -0.04(-0.08%) |
Mar 19, 2018 | 56.59 | 56.59 | 55.66 | 56.12 | 962,334 | -0.47(-0.84%) |
Mar 16, 2018 | 56.29 | 57.29 | 56.29 | 56.59 | 2,640,913 | +0.45(+0.80%) |
Mar 15, 2018 | 56.22 | 56.57 | 55.53 | 56.15 | 2,455,215 | -0.15(-0.26%) |
Mar 14, 2018 | 57.91 | 57.91 | 55.95 | 56.29 | 1,143,722 | -1.19(-2.07%) |
Mar 13, 2018 | 58.16 | 58.70 | 57.47 | 57.48 | 1,845,809 | -0.62(-1.07%) |
Mar 12, 2018 | 58.79 | 58.90 | 57.95 | 58.10 | 1,333,271 | -0.62(-1.06%) |
Mar 09, 2018 | 59.14 | 59.22 | 58.30 | 58.72 | 2,365,749 | +0.47(+0.80%) |
Mar 08, 2018 | 59.09 | 59.30 | 57.87 | 58.26 | 1,190,102 | -0.69(-1.17%) |
Mar 07, 2018 | 58.93 | 59.62 | 58.27 | 58.95 | 1,279,318 | -0.59(-0.98%) |
Mar 06, 2018 | 58.60 | 59.67 | 58.05 | 59.53 | 1,054,925 | +0.84(+1.44%) |
Mar 05, 2018 | 57.53 | 59.05 | 57.05 | 58.69 | 755,398 | +0.52(+0.89%) |
Mar 02, 2018 | 56.91 | 58.39 | 56.22 | 58.17 | 1,082,912 | +0.77(+1.34%) |
Mar 01, 2018 | 56.47 | 57.59 | 56.43 | 57.41 | 1,176,596 | +0.91(+1.60%) |
Feb 28, 2018 | 57.31 | 58.26 | 56.48 | 56.50 | 1,288,225 | -0.68(-1.19%) |
Feb 27, 2018 | 58.09 | 58.53 | 57.18 | 57.18 | 725,437 | -0.65(-1.12%) |
Feb 26, 2018 | 57.52 | 57.86 | 56.75 | 57.83 | 561,373 | +0.71(+1.24%) |
Feb 23, 2018 | 56.76 | 57.24 | 56.52 | 57.12 | 970,520 | +0.69(+1.22%) |
Feb 22, 2018 | 58.50 | 58.50 | 56.19 | 56.43 | 892,527 | -1.65(-2.85%) |
Feb 21, 2018 | 57.22 | 58.67 | 56.92 | 58.09 | 547,588 | +0.87(+1.52%) |
Feb 20, 2018 | 57.43 | 57.92 | 56.60 | 57.22 | 676,193 | -0.41(-0.70%) |
Feb 16, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 58.09 | 59.35 | 57.36 | 57.59 | 848,594 | -0.11(-0.19%) |
Feb 14, 2018 | 55.69 | 57.82 | 55.69 | 57.71 | 783,694 | +1.90(+3.40%) |
Feb 13, 2018 | 55.00 | 56.03 | 54.87 | 55.81 | 507,357 | +0.43(+0.78%) |
Feb 12, 2018 | 55.64 | 55.99 | 54.75 | 55.38 | 816,111 | +0.06(+0.11%) |
Feb 09, 2018 | 54.74 | 55.63 | 53.47 | 55.32 | 883,219 | +1.43(+2.66%) |
Feb 08, 2018 | 56.20 | 53.89 | 53.89 | 997,171 | -2.31(-4.11%) | |
Feb 07, 2018 | 55.16 | 56.65 | 54.72 | 56.20 | 977,339 | +1.01(+1.83%) |
Feb 06, 2018 | 52.66 | 55.65 | 52.03 | 55.19 | 1,661,297 | +0.36(+0.66%) |
Feb 05, 2018 | 55.79 | 56.87 | 53.97 | 54.83 | 649,364 | -1.89(-3.33%) |
Feb 02, 2018 | 57.68 | 58.24 | 56.52 | 56.72 | 784,529 | -0.77(-1.33%) |
Feb 01, 2018 | 56.39 | 57.53 | 55.88 | 57.48 | 1,172,591 | +0.84(+1.49%) |
Jan 31, 2018 | 57.32 | 57.58 | 56.48 | 56.64 | 1,151,210 | -0.46(-0.80%) |
Jan 30, 2018 | 57.47 | 57.72 | 56.98 | 57.10 | 867,619 | -1.06(-1.82%) |
Jan 29, 2018 | 58.87 | 59.45 | 58.15 | 58.15 | 890,815 | -0.69(-1.17%) |
Jan 26, 2018 | 59.12 | 59.12 | 58.25 | 58.84 | 766,068 | +0.14(+0.23%) |
Jan 25, 2018 | 57.15 | 59.51 | 57.11 | 58.70 | 1,687,931 | -0.09(-0.16%) |
Jan 24, 2018 | 59.01 | 59.22 | 58.26 | 58.80 | 1,078,419 | +0.17(+0.29%) |
Jan 23, 2018 | 58.33 | 58.89 | 57.87 | 58.63 | 638,249 | +0.04(+0.07%) |
Jan 22, 2018 | 58.42 | 58.63 | 57.96 | 58.58 | 909,099 | +0.16(+0.28%) |
Jan 19, 2018 | 57.67 | 58.48 | 57.67 | 58.42 | 658,411 | +0.93(+1.61%) |
Jan 18, 2018 | 57.81 | 58.14 | 57.33 | 57.49 | 918,558 | -0.27(-0.46%) |
Jan 17, 2018 | 57.78 | 58.01 | 57.06 | 57.76 | 837,118 | +0.30(+0.52%) |
Jan 16, 2018 | 58.21 | 58.23 | 57.13 | 57.46 | 914,047 | -0.40(-0.68%) |
Jan 12, 2018 | 57.85 | 57.85 | 57.85 | 0 | +0.15(+0.27%) | |
Jan 11, 2018 | 57.14 | 58.09 | 56.92 | 57.70 | 1,113,873 | +1.07(+1.88%) |
Jan 10, 2018 | 57.19 | 55.39 | 56.63 | 1,758,600 | +1.24(+2.23%) | |
Jan 09, 2018 | 54.01 | 55.69 | 53.93 | 55.39 | 1,305,699 | +1.72(+3.20%) |
Jan 08, 2018 | 53.71 | 53.84 | 53.39 | 53.68 | 797,987 | -0.03(-0.06%) |
Jan 05, 2018 | 52.84 | 53.74 | 52.65 | 53.71 | 936,432 | +1.11(+2.11%) |
Jan 04, 2018 | 52.75 | 53.32 | 52.52 | 52.60 | 962,088 | +0.24(+0.46%) |
Jan 03, 2018 | 52.58 | 52.81 | 52.14 | 52.36 | 730,866 | -0.34(-0.64%) |