Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.99 | 53.99 | 53.99 | 0 | +1.31(+2.48%) | |
Mar 28, 2018 | 53.63 | 53.86 | 52.23 | 52.68 | 9,242,791 | -1.06(-1.97%) |
Mar 27, 2018 | 54.10 | 55.08 | 53.31 | 53.74 | 7,580,746 | +0.02(+0.03%) |
Mar 26, 2018 | 54.05 | 54.35 | 52.97 | 53.72 | 8,862,330 | +0.27(+0.50%) |
Mar 23, 2018 | 54.62 | 55.59 | 53.34 | 53.45 | 10,345,740 | -1.15(-2.11%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.33 | 54.60 | 8,998,201 | -1.85(-3.28%) |
Mar 21, 2018 | 54.94 | 56.89 | 54.82 | 56.45 | 8,687,623 | +1.82(+3.33%) |
Mar 20, 2018 | 54.28 | 55.09 | 54.28 | 54.64 | 6,535,107 | +0.72(+1.33%) |
Mar 19, 2018 | 55.08 | 55.10 | 53.45 | 53.92 | 7,316,466 | -1.17(-2.12%) |
Mar 16, 2018 | 54.48 | 55.54 | 54.44 | 55.09 | 11,272,355 | +0.62(+1.15%) |
Mar 15, 2018 | 55.50 | 55.75 | 54.18 | 54.46 | 7,570,779 | -0.90(-1.63%) |
Mar 14, 2018 | 56.07 | 56.38 | 55.22 | 55.36 | 7,155,383 | -0.59(-1.06%) |
Mar 13, 2018 | 56.95 | 57.05 | 55.64 | 55.95 | 8,356,516 | -0.79(-1.40%) |
Mar 12, 2018 | 57.28 | 57.68 | 56.54 | 56.75 | 6,271,642 | -0.58(-1.00%) |
Mar 09, 2018 | 56.08 | 57.56 | 56.04 | 57.32 | 9,970,896 | +1.70(+3.06%) |
Mar 08, 2018 | 55.29 | 55.65 | 54.82 | 55.62 | 7,212,617 | +0.43(+0.77%) |
Mar 07, 2018 | 54.35 | 55.20 | 7,021,686 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.70 | 55.94 | 55.08 | 55.53 | 6,154,713 | +0.39(+0.71%) |
Mar 05, 2018 | 54.11 | 55.50 | 54.10 | 55.14 | 6,328,703 | +0.58(+1.05%) |
Mar 02, 2018 | 53.88 | 54.77 | 53.25 | 54.56 | 8,156,023 | +0.21(+0.38%) |
Mar 01, 2018 | 54.58 | 55.60 | 54.20 | 54.35 | 11,605,764 | -0.35(-0.64%) |
Feb 28, 2018 | 56.16 | 56.40 | 54.69 | 54.70 | 12,171,351 | -1.06(-1.90%) |
Feb 27, 2018 | 56.09 | 57.54 | 55.72 | 55.76 | 10,482,204 | +0.15(+0.27%) |
Feb 26, 2018 | 55.96 | 56.06 | 55.25 | 55.61 | 7,925,255 | +0.19(+0.35%) |
Feb 23, 2018 | 54.42 | 55.58 | 54.23 | 55.42 | 9,181,773 | +1.28(+2.37%) |
Feb 22, 2018 | 53.92 | 54.14 | 10,062,445 | +0.47(+0.87%) | ||
Feb 21, 2018 | 54.46 | 55.08 | 53.65 | 53.67 | 9,414,024 | -1.01(-1.84%) |
Feb 20, 2018 | 55.60 | 55.97 | 54.39 | 54.68 | 8,208,299 | -0.56(-1.01%) |
Feb 16, 2018 | 55.24 | 55.24 | 55.24 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 55.21 | 55.21 | 54.09 | 55.18 | 10,526,349 | +0.28(+0.52%) |
Feb 14, 2018 | 54.45 | 55.23 | 53.81 | 54.90 | 15,623,003 | -0.04(-0.08%) |
Feb 13, 2018 | 55.53 | 55.72 | 54.90 | 54.94 | 9,550,699 | -0.77(-1.38%) |
Feb 12, 2018 | 55.31 | 56.40 | 55.23 | 55.70 | 13,649,699 | +1.38(+2.53%) |
Feb 09, 2018 | 56.82 | 56.82 | 52.81 | 54.33 | 23,669,064 | -1.84(-3.28%) |
Feb 08, 2018 | 58.17 | 58.25 | 56.13 | 56.17 | 14,483,317 | -1.96(-3.37%) |
Feb 07, 2018 | 59.30 | 59.70 | 58.02 | 58.13 | 8,803,919 | -1.08(-1.82%) |
Feb 06, 2018 | 57.93 | 60.47 | 57.70 | 59.20 | 14,860,727 | -0.10(-0.17%) |
Feb 05, 2018 | 60.29 | 61.56 | 58.42 | 59.30 | 13,577,234 | -1.68(-2.75%) |
Feb 02, 2018 | 61.97 | 62.28 | 60.71 | 60.98 | 10,955,564 | -1.51(-2.41%) |
Feb 01, 2018 | 61.07 | 62.53 | 61.07 | 62.49 | 10,477,874 | +1.60(+2.62%) |
Jan 31, 2018 | 61.98 | 62.02 | 60.50 | 60.89 | 12,323,127 | -0.79(-1.29%) |
Jan 30, 2018 | 62.40 | 62.70 | 61.18 | 61.69 | 13,738,514 | -1.52(-2.41%) |
Jan 29, 2018 | 63.80 | 64.06 | 62.98 | 63.21 | 9,516,300 | -1.02(-1.58%) |
Jan 26, 2018 | 64.29 | 64.70 | 64.05 | 64.23 | 7,316,932 | +0.23(+0.36%) |
Jan 25, 2018 | 65.36 | 65.45 | 63.91 | 64.00 | 8,628,612 | -0.70(-1.09%) |
Jan 24, 2018 | 65.35 | 65.59 | 64.28 | 64.70 | 12,528,913 | -0.85(-1.30%) |
Jan 23, 2018 | 66.06 | 66.47 | 65.03 | 65.55 | 11,275,909 | -0.48(-0.73%) |
Jan 22, 2018 | 63.76 | 66.10 | 63.59 | 66.03 | 15,938,892 | +2.79(+4.41%) |
Jan 19, 2018 | 62.07 | 63.87 | 61.45 | 63.24 | 16,179,510 | +0.04(+0.07%) |
Jan 18, 2018 | 63.37 | 64.11 | 62.64 | 63.20 | 12,792,604 | -0.70(-1.09%) |
Jan 17, 2018 | 63.72 | 64.38 | 63.24 | 63.90 | 9,675,356 | +0.03(+0.05%) |
Jan 16, 2018 | 64.34 | 64.55 | 63.68 | 63.86 | 14,244,048 | -0.66(-1.03%) |
Jan 12, 2018 | 64.53 | 64.53 | 64.53 | 0 | +0.76(+1.19%) | |
Jan 11, 2018 | 62.62 | 63.91 | 62.42 | 63.76 | 12,381,005 | +1.20(+1.92%) |
Jan 10, 2018 | 62.95 | 61.99 | 62.56 | 12,104,228 | +0.58(+0.93%) | |
Jan 09, 2018 | 61.89 | 62.31 | 61.70 | 61.99 | 11,252,361 | +0.08(+0.13%) |
Jan 08, 2018 | 60.70 | 62.00 | 60.17 | 61.90 | 11,814,608 | +0.99(+1.63%) |
Jan 05, 2018 | 60.37 | 60.97 | 59.79 | 60.91 | 10,334,597 | +0.41(+0.68%) |
Jan 04, 2018 | 59.39 | 60.57 | 58.97 | 60.50 | 14,804,223 | +1.46(+2.48%) |
Jan 03, 2018 | 57.91 | 59.29 | 57.21 | 59.03 | 11,514,241 | +1.50(+2.60%) |