Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.47 | 58.47 | 58.47 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 58.56 | 59.67 | 58.34 | 58.44 | 2,362,872 | -0.06(-0.11%) |
Mar 27, 2018 | 57.94 | 59.08 | 57.72 | 58.51 | 3,341,831 | +0.77(+1.34%) |
Mar 26, 2018 | 56.91 | 57.93 | 56.53 | 57.73 | 2,326,008 | +1.26(+2.24%) |
Mar 23, 2018 | 56.94 | 57.54 | 56.39 | 56.47 | 2,157,270 | -0.49(-0.86%) |
Mar 22, 2018 | 57.95 | 58.19 | 56.94 | 56.96 | 2,826,119 | -1.32(-2.26%) |
Mar 21, 2018 | 58.05 | 58.49 | 57.78 | 58.28 | 2,464,172 | +0.21(+0.36%) |
Mar 20, 2018 | 59.42 | 59.65 | 57.83 | 58.07 | 2,601,647 | -1.11(-1.88%) |
Mar 19, 2018 | 59.41 | 59.86 | 58.88 | 59.18 | 2,299,395 | -0.34(-0.57%) |
Mar 16, 2018 | 59.44 | 60.07 | 59.44 | 59.52 | 2,992,443 | +0.08(+0.14%) |
Mar 15, 2018 | 59.44 | 59.62 | 58.77 | 59.44 | 2,818,341 | -0.06(-0.11%) |
Mar 14, 2018 | 59.65 | 59.70 | 59.06 | 59.50 | 2,152,810 | +0.19(+0.33%) |
Mar 13, 2018 | 59.15 | 59.49 | 58.50 | 59.31 | 2,274,534 | +0.22(+0.37%) |
Mar 12, 2018 | 59.52 | 59.76 | 58.98 | 59.09 | 2,667,586 | -0.23(-0.38%) |
Mar 09, 2018 | 59.21 | 59.60 | 58.84 | 59.32 | 2,479,727 | +0.18(+0.30%) |
Mar 08, 2018 | 59.51 | 59.56 | 58.38 | 59.14 | 2,798,643 | +0.00(+0.00%) |
Mar 07, 2018 | 58.73 | 59.14 | 4,183,171 | -0.98(-1.63%) | ||
Mar 06, 2018 | 60.75 | 60.78 | 59.17 | 60.12 | 4,330,532 | -0.43(-0.71%) |
Mar 05, 2018 | 60.25 | 60.94 | 60.25 | 60.55 | 2,396,597 | +0.18(+0.30%) |
Mar 02, 2018 | 60.37 | 61.10 | 59.76 | 60.37 | 2,700,870 | +0.64(+1.07%) |
Mar 01, 2018 | 59.66 | 60.24 | 58.65 | 59.73 | 5,500,089 | -1.10(-1.81%) |
Feb 28, 2018 | 61.75 | 61.94 | 60.81 | 60.83 | 2,540,438 | -0.57(-0.92%) |
Feb 27, 2018 | 62.24 | 62.47 | 61.39 | 61.40 | 2,554,158 | -0.93(-1.49%) |
Feb 26, 2018 | 62.02 | 62.37 | 61.70 | 62.32 | 1,966,697 | +0.63(+1.02%) |
Feb 23, 2018 | 61.59 | 62.08 | 60.97 | 61.69 | 2,074,211 | +0.41(+0.68%) |
Feb 22, 2018 | 61.06 | 61.28 | 2,647,514 | -0.19(-0.31%) | ||
Feb 21, 2018 | 62.52 | 63.57 | 61.42 | 61.47 | 4,195,729 | -1.06(-1.70%) |
Feb 20, 2018 | 62.71 | 63.35 | 61.93 | 62.53 | 5,845,844 | -0.29(-0.46%) |
Feb 16, 2018 | 62.82 | 62.82 | 62.82 | 0 | +1.15(+1.86%) | |
Feb 15, 2018 | 62.77 | 63.22 | 60.69 | 61.67 | 7,791,722 | -4.39(-6.64%) |
Feb 14, 2018 | 65.13 | 66.51 | 64.71 | 66.06 | 8,641,153 | +2.57(+4.05%) |
Feb 13, 2018 | 63.49 | 5,381,893 | +0.62(+0.99%) | |||
Feb 12, 2018 | 62.01 | 63.28 | 61.86 | 62.87 | 6,411,745 | +1.46(+2.38%) |
Feb 09, 2018 | 60.85 | 61.92 | 59.34 | 61.41 | 5,402,019 | +0.83(+1.37%) |
Feb 08, 2018 | 60.60 | 63.19 | 60.33 | 60.58 | 6,864,232 | +0.42(+0.70%) |
Feb 07, 2018 | 59.05 | 60.90 | 58.77 | 60.15 | 2,686,146 | +1.28(+2.17%) |
Feb 06, 2018 | 57.43 | 59.48 | 56.98 | 58.88 | 3,633,876 | -0.10(-0.18%) |
Feb 05, 2018 | 59.59 | 60.38 | 58.28 | 58.98 | 2,812,866 | -0.80(-1.33%) |
Feb 02, 2018 | 60.52 | 60.69 | 59.58 | 59.78 | 3,703,411 | -1.02(-1.68%) |
Feb 01, 2018 | 60.82 | 61.34 | 60.55 | 60.80 | 2,767,227 | -0.37(-0.60%) |
Jan 31, 2018 | 61.47 | 61.75 | 60.81 | 61.17 | 4,044,240 | -0.12(-0.20%) |
Jan 30, 2018 | 61.92 | 62.32 | 61.25 | 61.29 | 2,895,090 | -0.48(-0.78%) |
Jan 29, 2018 | 61.61 | 62.28 | 61.38 | 61.77 | 2,150,015 | -0.20(-0.32%) |
Jan 26, 2018 | 61.34 | 62.05 | 61.11 | 61.97 | 2,323,254 | +0.77(+1.26%) |
Jan 25, 2018 | 61.35 | 61.85 | 60.81 | 61.19 | 4,499,866 | +0.08(+0.13%) |
Jan 24, 2018 | 60.37 | 61.64 | 60.31 | 61.11 | 2,976,329 | +0.86(+1.43%) |
Jan 23, 2018 | 60.86 | 60.86 | 59.13 | 60.25 | 3,258,010 | -0.69(-1.13%) |
Jan 22, 2018 | 59.73 | 60.97 | 59.67 | 60.94 | 2,240,368 | +1.12(+1.87%) |
Jan 19, 2018 | 60.65 | 60.73 | 59.18 | 59.82 | 3,815,028 | -0.85(-1.39%) |
Jan 18, 2018 | 59.78 | 60.80 | 59.31 | 60.66 | 2,715,057 | +0.41(+0.69%) |
Jan 17, 2018 | 59.45 | 60.64 | 59.22 | 60.25 | 1,739,129 | +0.94(+1.59%) |
Jan 16, 2018 | 60.85 | 61.06 | 59.20 | 59.31 | 2,941,223 | -1.28(-2.11%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +1.28(+2.15%) | |
Jan 11, 2018 | 58.09 | 59.39 | 57.98 | 59.31 | 2,394,737 | +1.29(+2.23%) |
Jan 10, 2018 | 57.38 | 58.10 | 56.82 | 58.02 | 2,388,493 | +0.49(+0.86%) |
Jan 09, 2018 | 58.06 | 58.37 | 57.47 | 57.52 | 2,037,641 | -0.26(-0.46%) |
Jan 08, 2018 | 57.24 | 57.95 | 56.87 | 57.78 | 2,350,144 | +0.19(+0.33%) |
Jan 05, 2018 | 56.97 | 57.63 | 56.54 | 57.59 | 2,307,739 | +0.89(+1.56%) |
Jan 04, 2018 | 56.19 | 56.84 | 55.58 | 56.71 | 2,547,983 | +0.56(+0.99%) |
Jan 03, 2018 | 57.93 | 58.11 | 56.02 | 56.15 | 4,497,478 | -1.92(-3.31%) |