Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.56(+1.01%) | |
Mar 28, 2018 | 55.47 | 56.18 | 54.31 | 55.22 | 209,917 | -0.26(-0.47%) |
Mar 27, 2018 | 54.90 | 56.46 | 53.78 | 55.48 | 265,355 | +0.64(+1.16%) |
Mar 26, 2018 | 55.83 | 55.88 | 53.50 | 54.84 | 238,591 | +1.07(+1.99%) |
Mar 23, 2018 | 55.04 | 55.04 | 53.69 | 53.77 | 249,434 | -1.37(-2.48%) |
Mar 22, 2018 | 54.46 | 55.38 | 53.26 | 55.14 | 452,222 | -0.42(-0.76%) |
Mar 21, 2018 | 54.47 | 55.95 | 53.22 | 55.56 | 375,890 | +1.30(+2.39%) |
Mar 20, 2018 | 53.81 | 55.33 | 53.01 | 54.27 | 676,244 | +0.79(+1.47%) |
Mar 19, 2018 | 55.27 | 55.48 | 53.35 | 53.48 | 244,849 | -1.92(-3.46%) |
Mar 16, 2018 | 55.59 | 56.32 | 55.13 | 55.40 | 346,855 | -0.03(-0.06%) |
Mar 15, 2018 | 55.40 | 55.79 | 55.08 | 55.43 | 277,504 | -0.04(-0.08%) |
Mar 14, 2018 | 55.67 | 55.88 | 55.32 | 55.47 | 303,078 | +0.15(+0.28%) |
Mar 13, 2018 | 56.68 | 56.95 | 55.29 | 55.32 | 522,833 | -1.35(-2.38%) |
Mar 12, 2018 | 54.73 | 57.34 | 54.73 | 56.67 | 700,467 | +2.71(+5.01%) |
Mar 09, 2018 | 52.42 | 54.56 | 52.37 | 53.96 | 401,697 | +1.87(+3.60%) |
Mar 08, 2018 | 52.59 | 52.71 | 51.56 | 52.09 | 236,020 | -0.25(-0.47%) |
Mar 07, 2018 | 53.39 | 52.33 | 167,035 | -0.45(-0.85%) | ||
Mar 06, 2018 | 52.38 | 53.57 | 52.38 | 52.78 | 644,727 | +0.40(+0.76%) |
Mar 05, 2018 | 51.73 | 52.49 | 51.37 | 52.38 | 422,000 | +0.48(+0.92%) |
Mar 02, 2018 | 51.43 | 52.38 | 50.71 | 51.91 | 872,627 | +0.01(+0.02%) |
Mar 01, 2018 | 53.16 | 53.98 | 51.57 | 51.90 | 548,090 | -1.48(-2.78%) |
Feb 28, 2018 | 53.42 | 54.88 | 53.06 | 53.38 | 485,568 | +0.24(+0.45%) |
Feb 27, 2018 | 53.87 | 54.16 | 52.44 | 53.15 | 391,589 | -1.24(-2.28%) |
Feb 26, 2018 | 55.12 | 56.12 | 53.85 | 54.39 | 328,984 | -0.55(-1.00%) |
Feb 23, 2018 | 57.34 | 57.35 | 54.67 | 54.94 | 372,669 | -2.05(-3.60%) |
Feb 22, 2018 | 57.46 | 56.66 | 56.99 | 278,036 | +0.33(+0.58%) | |
Feb 21, 2018 | 55.98 | 57.45 | 55.44 | 56.66 | 384,510 | +0.68(+1.21%) |
Feb 20, 2018 | 56.23 | 58.00 | 55.92 | 55.98 | 550,196 | -0.87(-1.52%) |
Feb 16, 2018 | 56.85 | 56.85 | 56.85 | 0 | -0.47(-0.81%) | |
Feb 15, 2018 | 55.40 | 57.49 | 55.02 | 57.31 | 576,397 | +2.68(+4.91%) |
Feb 14, 2018 | 52.08 | 54.79 | 51.90 | 54.63 | 782,706 | +1.99(+3.79%) |
Feb 13, 2018 | 52.99 | 53.27 | 52.37 | 52.64 | 293,210 | -0.34(-0.64%) |
Feb 12, 2018 | 51.03 | 53.31 | 51.03 | 52.98 | 420,312 | +2.98(+5.95%) |
Feb 09, 2018 | 51.74 | 51.82 | 48.93 | 50.00 | 833,010 | -1.14(-2.22%) |
Feb 08, 2018 | 54.14 | 54.14 | 50.79 | 51.14 | 1,029,253 | -2.32(-4.35%) |
Feb 07, 2018 | 54.62 | 55.36 | 52.90 | 53.46 | 383,914 | -1.15(-2.11%) |
Feb 06, 2018 | 49.58 | 55.45 | 48.23 | 54.61 | 949,139 | +2.27(+4.34%) |
Feb 05, 2018 | 52.79 | 53.01 | 51.88 | 52.34 | 669,382 | -1.65(-3.05%) |
Feb 02, 2018 | 57.50 | 58.13 | 53.15 | 53.99 | 720,521 | -4.06(-7.00%) |
Feb 01, 2018 | 58.52 | 60.06 | 56.88 | 58.05 | 408,210 | -1.15(-1.95%) |
Jan 31, 2018 | 56.31 | 59.32 | 56.25 | 59.20 | 490,824 | +2.88(+5.12%) |
Jan 30, 2018 | 54.26 | 56.78 | 53.57 | 56.32 | 584,500 | +1.49(+2.72%) |
Jan 29, 2018 | 55.65 | 55.67 | 54.83 | 54.83 | 526,219 | -1.15(-2.05%) |
Jan 26, 2018 | 56.96 | 57.45 | 55.68 | 55.97 | 507,169 | -1.02(-1.79%) |
Jan 25, 2018 | 57.58 | 57.78 | 55.85 | 56.99 | 562,875 | -0.61(-1.06%) |
Jan 24, 2018 | 59.39 | 60.90 | 57.47 | 57.60 | 576,671 | -1.32(-2.25%) |
Jan 23, 2018 | 59.42 | 59.72 | 57.84 | 58.92 | 407,833 | -0.27(-0.46%) |
Jan 22, 2018 | 60.94 | 61.33 | 58.85 | 59.19 | 332,995 | -1.93(-3.15%) |
Jan 19, 2018 | 62.27 | 62.27 | 60.69 | 61.12 | 352,978 | -0.70(-1.13%) |
Jan 18, 2018 | 61.54 | 62.30 | 60.59 | 61.82 | 219,397 | +0.60(+0.98%) |
Jan 17, 2018 | 61.15 | 61.59 | 60.87 | 61.21 | 341,538 | +0.35(+0.57%) |
Jan 16, 2018 | 61.36 | 61.99 | 60.54 | 60.87 | 445,385 | +1.07(+1.79%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +1.30(+2.22%) | |
Jan 11, 2018 | 57.93 | 58.81 | 57.93 | 58.50 | 464,841 | +0.65(+1.13%) |
Jan 10, 2018 | 58.50 | 57.85 | 278,869 | +0.92(+1.61%) | ||
Jan 09, 2018 | 56.74 | 57.21 | 56.42 | 56.93 | 430,297 | +0.37(+0.66%) |
Jan 08, 2018 | 58.07 | 58.31 | 56.40 | 56.56 | 525,947 | -1.76(-3.01%) |
Jan 05, 2018 | 59.31 | 59.50 | 58.03 | 58.31 | 516,505 | -0.64(-1.09%) |
Jan 04, 2018 | 56.85 | 59.16 | 56.75 | 58.96 | 342,283 | +2.20(+3.87%) |
Jan 03, 2018 | 57.11 | 57.21 | 56.34 | 56.76 | 324,143 | -0.25(-0.43%) |