Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.30 | 55.30 | 55.30 | 0 | +0.18(+0.32%) | |
Mar 28, 2018 | 55.00 | 55.49 | 54.40 | 55.12 | 383,240 | +0.15(+0.27%) |
Mar 27, 2018 | 54.57 | 55.53 | 53.95 | 54.97 | 260,878 | +0.63(+1.16%) |
Mar 26, 2018 | 53.50 | 54.38 | 53.27 | 54.34 | 350,928 | +1.11(+2.09%) |
Mar 23, 2018 | 54.66 | 54.85 | 53.15 | 53.23 | 310,381 | -1.46(-2.67%) |
Mar 22, 2018 | 54.39 | 55.56 | 54.25 | 54.69 | 433,046 | +0.19(+0.35%) |
Mar 21, 2018 | 54.55 | 55.18 | 54.22 | 54.49 | 211,868 | +0.07(+0.12%) |
Mar 20, 2018 | 54.85 | 55.02 | 53.87 | 54.43 | 335,468 | -0.49(-0.90%) |
Mar 19, 2018 | 55.28 | 55.28 | 54.45 | 54.92 | 233,725 | -0.39(-0.71%) |
Mar 16, 2018 | 54.71 | 55.46 | 54.65 | 55.32 | 595,028 | +0.71(+1.30%) |
Mar 15, 2018 | 54.62 | 55.15 | 54.32 | 54.60 | 307,157 | -0.05(-0.09%) |
Mar 14, 2018 | 54.65 | 55.01 | 54.38 | 54.65 | 238,818 | +0.18(+0.34%) |
Mar 13, 2018 | 54.65 | 55.08 | 54.31 | 54.47 | 525,634 | -0.01(-0.02%) |
Mar 12, 2018 | 54.10 | 54.56 | 53.91 | 54.48 | 656,467 | +0.31(+0.57%) |
Mar 09, 2018 | 53.80 | 54.40 | 53.46 | 54.17 | 351,944 | +0.41(+0.76%) |
Mar 08, 2018 | 53.90 | 54.16 | 53.46 | 53.76 | 283,098 | -0.03(-0.05%) |
Mar 07, 2018 | 54.09 | 53.78 | 393,447 | +0.33(+0.61%) | ||
Mar 06, 2018 | 53.48 | 53.72 | 52.99 | 53.46 | 295,526 | -0.03(-0.06%) |
Mar 05, 2018 | 52.33 | 53.62 | 52.31 | 53.49 | 307,832 | +0.93(+1.77%) |
Mar 02, 2018 | 52.84 | 53.60 | 52.10 | 52.56 | 264,715 | -0.56(-1.06%) |
Mar 01, 2018 | 53.20 | 54.14 | 52.87 | 53.12 | 232,079 | -0.14(-0.27%) |
Feb 28, 2018 | 54.24 | 54.48 | 53.24 | 53.26 | 276,040 | -0.81(-1.50%) |
Feb 27, 2018 | 55.15 | 55.68 | 54.05 | 54.08 | 354,386 | -1.32(-2.39%) |
Feb 26, 2018 | 56.09 | 56.42 | 55.00 | 55.40 | 337,780 | -0.77(-1.37%) |
Feb 23, 2018 | 54.99 | 56.25 | 54.78 | 56.17 | 356,405 | +1.27(+2.32%) |
Feb 22, 2018 | 54.90 | 464,870 | -0.56(-1.01%) | |||
Feb 21, 2018 | 56.29 | 56.86 | 55.42 | 55.46 | 305,738 | -0.82(-1.46%) |
Feb 20, 2018 | 56.63 | 56.63 | 55.11 | 56.28 | 368,378 | -0.42(-0.75%) |
Feb 16, 2018 | 56.71 | 56.71 | 56.71 | 0 | +0.47(+0.83%) | |
Feb 15, 2018 | 55.65 | 56.27 | 55.29 | 56.24 | 313,103 | +0.90(+1.62%) |
Feb 14, 2018 | 55.25 | 56.01 | 55.05 | 55.34 | 277,316 | -0.72(-1.28%) |
Feb 13, 2018 | 56.00 | 56.65 | 55.40 | 56.06 | 263,885 | -0.46(-0.81%) |
Feb 12, 2018 | 56.73 | 56.85 | 55.51 | 56.51 | 294,318 | -0.22(-0.40%) |
Feb 09, 2018 | 55.03 | 57.15 | 55.03 | 56.74 | 344,035 | +1.92(+3.51%) |
Feb 08, 2018 | 55.06 | 55.83 | 54.35 | 54.82 | 331,356 | -0.28(-0.51%) |
Feb 07, 2018 | 54.70 | 54.89 | 54.70 | 55.10 | 299,445 | +0.44(+0.81%) |
Feb 06, 2018 | 54.85 | 55.47 | 53.28 | 54.66 | 545,140 | -1.55(-2.75%) |
Feb 05, 2018 | 57.55 | 57.82 | 55.83 | 56.21 | 238,930 | -1.41(-2.44%) |
Feb 02, 2018 | 57.54 | 57.89 | 57.46 | 57.61 | 297,952 | -0.17(-0.29%) |
Feb 01, 2018 | 58.89 | 59.00 | 57.49 | 57.78 | 268,233 | -1.14(-1.93%) |
Jan 31, 2018 | 58.95 | 58.98 | 58.34 | 58.92 | 622,360 | +0.27(+0.47%) |
Jan 30, 2018 | 58.42 | 58.93 | 58.42 | 58.64 | 229,493 | +0.05(+0.09%) |
Jan 29, 2018 | 58.59 | 59.02 | 58.53 | 58.59 | 280,500 | -0.44(-0.75%) |
Jan 26, 2018 | 59.29 | 59.31 | 58.50 | 59.03 | 258,169 | +0.01(+0.01%) |
Jan 25, 2018 | 57.85 | 59.03 | 57.78 | 59.03 | 266,626 | +1.12(+1.94%) |
Jan 24, 2018 | 57.83 | 58.13 | 57.71 | 57.90 | 296,219 | +0.08(+0.14%) |
Jan 23, 2018 | 57.77 | 58.13 | 57.37 | 57.82 | 224,581 | +0.38(+0.67%) |
Jan 22, 2018 | 57.78 | 57.78 | 57.22 | 57.44 | 249,693 | +0.01(+0.01%) |
Jan 19, 2018 | 57.37 | 57.88 | 56.84 | 57.43 | 241,930 | -0.12(-0.22%) |
Jan 18, 2018 | 57.73 | 58.23 | 57.27 | 57.55 | 338,056 | -0.50(-0.86%) |
Jan 17, 2018 | 57.66 | 58.21 | 57.18 | 58.05 | 369,764 | +0.67(+1.16%) |
Jan 16, 2018 | 57.25 | 57.85 | 56.80 | 57.39 | 326,877 | +0.07(+0.12%) |
Jan 12, 2018 | 57.32 | 57.32 | 57.32 | 0 | -0.31(-0.53%) | |
Jan 11, 2018 | 57.09 | 57.66 | 56.06 | 57.63 | 371,519 | +0.47(+0.83%) |
Jan 10, 2018 | 58.24 | 58.24 | 57.08 | 57.15 | 312,334 | -1.49(-2.54%) |
Jan 09, 2018 | 59.41 | 59.41 | 58.57 | 58.64 | 217,219 | -0.72(-1.21%) |
Jan 08, 2018 | 59.02 | 59.43 | 58.78 | 59.36 | 236,269 | +0.17(+0.30%) |
Jan 05, 2018 | 59.61 | 59.68 | 58.84 | 59.18 | 222,470 | -0.33(-0.56%) |
Jan 04, 2018 | 59.65 | 60.27 | 59.05 | 59.52 | 234,624 | -0.12(-0.20%) |
Jan 03, 2018 | 59.92 | 60.39 | 59.57 | 59.63 | 235,043 | -0.48(-0.80%) |