Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.64 | 57.64 | 57.64 | 0 | +0.94(+1.66%) | |
Mar 28, 2018 | 56.84 | 56.98 | 56.26 | 56.70 | 158,197 | -0.12(-0.21%) |
Mar 27, 2018 | 58.05 | 58.17 | 56.55 | 56.82 | 209,666 | -1.02(-1.76%) |
Mar 26, 2018 | 57.02 | 57.91 | 56.81 | 57.84 | 186,447 | +0.86(+1.51%) |
Mar 23, 2018 | 57.15 | 57.59 | 56.98 | 56.98 | 292,448 | -0.17(-0.30%) |
Mar 22, 2018 | 57.92 | 58.21 | 57.03 | 57.15 | 284,581 | -1.19(-2.04%) |
Mar 21, 2018 | 58.48 | 58.82 | 58.07 | 58.34 | 171,879 | +0.14(+0.24%) |
Mar 20, 2018 | 58.13 | 58.43 | 57.99 | 58.20 | 280,451 | +0.05(+0.09%) |
Mar 19, 2018 | 58.05 | 58.26 | 57.60 | 58.15 | 188,101 | -0.11(-0.19%) |
Mar 16, 2018 | 58.66 | 59.02 | 58.17 | 58.26 | 269,142 | -0.49(-0.83%) |
Mar 15, 2018 | 58.64 | 59.00 | 58.45 | 58.75 | 121,525 | +0.01(+0.02%) |
Mar 14, 2018 | 58.79 | 59.08 | 58.29 | 58.74 | 145,227 | +0.07(+0.12%) |
Mar 13, 2018 | 59.50 | 59.51 | 58.51 | 58.67 | 196,486 | -0.65(-1.10%) |
Mar 12, 2018 | 59.54 | 59.89 | 59.18 | 59.32 | 229,738 | -0.31(-0.52%) |
Mar 09, 2018 | 59.13 | 59.67 | 58.95 | 59.63 | 300,211 | +0.59(+1.00%) |
Mar 08, 2018 | 59.10 | 59.69 | 58.72 | 59.04 | 165,419 | +0.11(+0.19%) |
Mar 07, 2018 | 59.02 | 58.93 | 267,582 | +0.29(+0.49%) | ||
Mar 06, 2018 | 58.65 | 59.03 | 58.26 | 58.64 | 213,698 | +0.25(+0.43%) |
Mar 05, 2018 | 57.43 | 58.48 | 57.43 | 58.39 | 168,175 | +0.36(+0.62%) |
Mar 02, 2018 | 56.99 | 58.07 | 56.88 | 58.03 | 178,906 | +0.64(+1.12%) |
Mar 01, 2018 | 58.22 | 58.36 | 56.92 | 57.39 | 273,805 | -0.95(-1.63%) |
Feb 28, 2018 | 58.79 | 59.43 | 58.34 | 58.34 | 733,514 | -0.27(-0.46%) |
Feb 27, 2018 | 58.45 | 59.20 | 58.45 | 58.61 | 246,040 | -0.05(-0.09%) |
Feb 26, 2018 | 58.22 | 58.88 | 58.22 | 58.66 | 209,354 | +0.34(+0.58%) |
Feb 23, 2018 | 58.01 | 58.63 | 57.99 | 58.32 | 168,196 | +0.53(+0.92%) |
Feb 22, 2018 | 57.56 | 57.79 | 246,460 | -0.49(-0.84%) | ||
Feb 21, 2018 | 58.69 | 59.18 | 58.21 | 58.28 | 217,767 | -0.37(-0.63%) |
Feb 20, 2018 | 58.34 | 59.19 | 58.34 | 58.65 | 207,579 | -0.21(-0.36%) |
Feb 16, 2018 | 58.86 | 58.86 | 58.86 | 0 | -0.14(-0.24%) | |
Feb 15, 2018 | 58.05 | 59.02 | 57.92 | 59.00 | 268,196 | +1.04(+1.79%) |
Feb 14, 2018 | 57.27 | 58.04 | 57.02 | 57.96 | 239,641 | +0.20(+0.35%) |
Feb 13, 2018 | 55.77 | 57.84 | 55.77 | 57.76 | 536,355 | +1.79(+3.20%) |
Feb 12, 2018 | 55.07 | 56.41 | 55.07 | 55.97 | 335,874 | +0.88(+1.60%) |
Feb 09, 2018 | 54.92 | 55.27 | 53.76 | 55.09 | 485,800 | +0.39(+0.71%) |
Feb 08, 2018 | 55.69 | 55.98 | 54.70 | 54.70 | 334,910 | -0.95(-1.71%) |
Feb 07, 2018 | 55.97 | 56.23 | 55.57 | 55.65 | 404,086 | -0.60(-1.07%) |
Feb 06, 2018 | 55.10 | 56.30 | 55.01 | 56.25 | 369,246 | -0.26(-0.46%) |
Feb 05, 2018 | 56.66 | 57.12 | 55.95 | 56.51 | 261,617 | -0.86(-1.50%) |
Feb 02, 2018 | 57.84 | 57.96 | 56.98 | 57.37 | 303,145 | -0.90(-1.54%) |
Feb 01, 2018 | 57.63 | 58.64 | 57.04 | 58.27 | 303,284 | +1.13(+1.98%) |
Jan 31, 2018 | 56.57 | 58.93 | 56.37 | 57.14 | 430,636 | +1.07(+1.91%) |
Jan 30, 2018 | 56.19 | 56.43 | 56.19 | 56.07 | 205,955 | -0.31(-0.55%) |
Jan 29, 2018 | 55.94 | 56.62 | 55.91 | 56.38 | 188,105 | +0.01(+0.02%) |
Jan 26, 2018 | 55.31 | 56.59 | 55.23 | 56.37 | 254,297 | +1.33(+2.42%) |
Jan 25, 2018 | 55.99 | 56.19 | 54.88 | 55.04 | 153,728 | -0.81(-1.45%) |
Jan 24, 2018 | 55.50 | 56.05 | 55.33 | 55.85 | 194,753 | +0.66(+1.20%) |
Jan 23, 2018 | 53.92 | 55.30 | 53.84 | 55.19 | 253,456 | +1.12(+2.07%) |
Jan 22, 2018 | 53.94 | 54.11 | 53.47 | 54.07 | 166,346 | +0.01(+0.02%) |
Jan 19, 2018 | 54.07 | 54.50 | 53.87 | 54.06 | 212,440 | -0.07(-0.13%) |
Jan 18, 2018 | 53.92 | 54.25 | 53.70 | 54.13 | 160,540 | +0.12(+0.22%) |
Jan 17, 2018 | 54.45 | 54.50 | 53.89 | 54.01 | 263,122 | -0.36(-0.66%) |
Jan 16, 2018 | 54.05 | 54.56 | 53.79 | 54.37 | 240,185 | +0.71(+1.32%) |
Jan 12, 2018 | 53.66 | 53.66 | 53.66 | 0 | +0.56(+1.05%) | |
Jan 11, 2018 | 53.06 | 53.22 | 52.69 | 53.10 | 191,043 | +0.07(+0.13%) |
Jan 10, 2018 | 53.53 | 53.58 | 52.89 | 53.03 | 173,526 | -0.72(-1.34%) |
Jan 09, 2018 | 54.18 | 54.19 | 53.66 | 53.75 | 150,025 | -0.43(-0.79%) |
Jan 08, 2018 | 54.30 | 54.50 | 54.05 | 54.18 | 188,294 | -0.49(-0.90%) |
Jan 05, 2018 | 54.24 | 54.80 | 54.24 | 54.67 | 149,956 | +0.65(+1.20%) |
Jan 04, 2018 | 54.14 | 54.21 | 53.60 | 54.02 | 156,308 | -0.15(-0.28%) |
Jan 03, 2018 | 54.34 | 54.61 | 54.15 | 54.17 | 154,357 | -0.40(-0.73%) |