Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.62 | 51.62 | 51.62 | 0 | +0.83(+1.63%) | |
Mar 28, 2018 | 50.22 | 51.05 | 49.79 | 50.79 | 4,014,882 | +0.64(+1.27%) |
Mar 27, 2018 | 51.31 | 51.58 | 49.76 | 50.16 | 5,193,963 | -1.16(-2.25%) |
Mar 26, 2018 | 53.14 | 54.13 | 50.25 | 51.31 | 8,421,319 | -0.43(-0.83%) |
Mar 23, 2018 | 53.23 | 53.54 | 51.61 | 51.74 | 4,910,919 | -1.48(-2.77%) |
Mar 22, 2018 | 54.04 | 54.69 | 53.18 | 53.22 | 2,887,266 | -1.73(-3.14%) |
Mar 21, 2018 | 54.91 | 55.56 | 54.70 | 54.94 | 3,242,601 | +0.03(+0.06%) |
Mar 20, 2018 | 55.06 | 55.28 | 54.78 | 54.91 | 1,846,123 | +0.15(+0.28%) |
Mar 19, 2018 | 55.13 | 55.54 | 54.26 | 54.76 | 2,164,450 | -0.69(-1.24%) |
Mar 16, 2018 | 55.74 | 55.88 | 55.27 | 55.45 | 3,761,418 | -0.21(-0.38%) |
Mar 15, 2018 | 55.30 | 55.94 | 55.08 | 55.66 | 1,680,678 | +0.43(+0.77%) |
Mar 14, 2018 | 56.15 | 56.15 | 54.96 | 55.23 | 1,794,814 | -0.70(-1.24%) |
Mar 13, 2018 | 56.13 | 56.54 | 55.61 | 55.92 | 1,955,459 | +0.18(+0.33%) |
Mar 12, 2018 | 55.88 | 56.09 | 55.58 | 55.74 | 1,504,935 | -0.02(-0.03%) |
Mar 09, 2018 | 54.90 | 55.91 | 54.88 | 55.76 | 1,732,449 | +0.95(+1.73%) |
Mar 08, 2018 | 54.53 | 55.17 | 54.46 | 54.81 | 2,586,455 | +0.48(+0.88%) |
Mar 07, 2018 | 54.56 | 53.93 | 54.33 | 1,912,389 | -0.23(-0.41%) | |
Mar 06, 2018 | 54.68 | 54.68 | 53.95 | 54.56 | 1,945,842 | +0.04(+0.08%) |
Mar 05, 2018 | 53.08 | 54.68 | 53.08 | 54.52 | 2,115,231 | +1.05(+1.96%) |
Mar 02, 2018 | 53.01 | 53.60 | 52.81 | 53.47 | 1,848,816 | +0.20(+0.38%) |
Mar 01, 2018 | 53.35 | 55.09 | 52.88 | 53.27 | 3,304,663 | -1.32(-2.43%) |
Feb 28, 2018 | 55.66 | 55.92 | 54.57 | 54.59 | 2,952,186 | -0.66(-1.20%) |
Feb 27, 2018 | 56.18 | 56.89 | 55.25 | 55.25 | 2,531,244 | -0.76(-1.36%) |
Feb 26, 2018 | 55.76 | 56.09 | 55.66 | 56.02 | 2,041,982 | +0.30(+0.54%) |
Feb 23, 2018 | 54.93 | 55.73 | 54.66 | 55.71 | 1,487,581 | +1.19(+2.18%) |
Feb 22, 2018 | 54.38 | 54.52 | 1,409,759 | -0.03(-0.05%) | ||
Feb 21, 2018 | 55.02 | 55.51 | 54.55 | 54.55 | 1,832,921 | -0.28(-0.50%) |
Feb 20, 2018 | 55.88 | 56.08 | 54.73 | 54.83 | 2,671,463 | -1.17(-2.10%) |
Feb 16, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.29(+0.51%) | |
Feb 15, 2018 | 55.25 | 55.71 | 54.74 | 55.71 | 2,331,578 | +0.92(+1.68%) |
Feb 14, 2018 | 53.92 | 54.93 | 53.59 | 54.79 | 1,753,394 | +0.62(+1.14%) |
Feb 13, 2018 | 53.90 | 54.35 | 53.64 | 54.17 | 1,863,558 | -0.05(-0.09%) |
Feb 12, 2018 | 54.13 | 54.52 | 53.82 | 54.22 | 2,520,861 | +0.44(+0.83%) |
Feb 09, 2018 | 52.46 | 54.16 | 51.99 | 53.78 | 3,983,326 | +1.93(+3.72%) |
Feb 08, 2018 | 54.26 | 51.80 | 51.85 | 3,684,047 | -2.41(-4.45%) | |
Feb 07, 2018 | 53.56 | 55.28 | 53.56 | 54.26 | 3,210,866 | +0.43(+0.79%) |
Feb 06, 2018 | 53.06 | 54.06 | 52.45 | 53.84 | 4,163,359 | -0.96(-1.74%) |
Feb 05, 2018 | 55.67 | 56.31 | 54.25 | 54.79 | 2,355,009 | -1.03(-1.85%) |
Feb 02, 2018 | 55.87 | 56.54 | 55.75 | 55.82 | 3,880,894 | -0.36(-0.64%) |
Feb 01, 2018 | 57.07 | 57.41 | 55.97 | 56.18 | 3,266,429 | -1.02(-1.79%) |
Jan 31, 2018 | 57.50 | 57.67 | 56.83 | 57.21 | 2,547,950 | +0.16(+0.28%) |
Jan 30, 2018 | 57.14 | 57.64 | 56.70 | 57.05 | 1,700,630 | -0.22(-0.39%) |
Jan 29, 2018 | 58.09 | 58.15 | 57.20 | 57.27 | 1,517,939 | -0.98(-1.69%) |
Jan 26, 2018 | 57.36 | 58.45 | 57.08 | 58.25 | 2,067,487 | +1.15(+2.01%) |
Jan 25, 2018 | 56.76 | 57.16 | 56.27 | 57.11 | 2,260,114 | +0.51(+0.90%) |
Jan 24, 2018 | 58.34 | 58.37 | 56.54 | 56.60 | 3,881,497 | -1.64(-2.81%) |
Jan 23, 2018 | 57.99 | 60.83 | 57.50 | 58.24 | 8,262,982 | +0.24(+0.42%) |
Jan 22, 2018 | 57.93 | 58.37 | 57.61 | 58.00 | 2,021,415 | +0.17(+0.30%) |
Jan 19, 2018 | 57.32 | 58.00 | 57.21 | 57.82 | 3,076,032 | +0.48(+0.84%) |
Jan 18, 2018 | 57.92 | 58.18 | 57.12 | 57.34 | 1,998,436 | -0.61(-1.05%) |
Jan 17, 2018 | 57.17 | 58.12 | 56.92 | 57.95 | 3,149,763 | +1.15(+2.02%) |
Jan 16, 2018 | 56.52 | 56.98 | 56.37 | 56.80 | 4,180,125 | +0.50(+0.89%) |
Jan 12, 2018 | 56.30 | 56.30 | 56.30 | 0 | +0.67(+1.20%) | |
Jan 11, 2018 | 56.17 | 56.17 | 55.16 | 55.63 | 2,643,501 | -0.57(-1.01%) |
Jan 10, 2018 | 55.85 | 56.20 | 2,263,938 | -0.23(-0.41%) | ||
Jan 09, 2018 | 56.33 | 57.08 | 56.17 | 56.43 | 3,425,212 | -0.38(-0.67%) |
Jan 08, 2018 | 57.00 | 57.06 | 56.58 | 56.81 | 2,712,166 | -0.36(-0.63%) |
Jan 05, 2018 | 57.59 | 57.63 | 56.93 | 57.17 | 2,095,892 | -0.17(-0.30%) |
Jan 04, 2018 | 56.87 | 57.51 | 56.87 | 57.35 | 1,967,207 | +0.53(+0.94%) |
Jan 03, 2018 | 56.12 | 57.15 | 55.94 | 56.81 | 2,631,652 | +0.81(+1.44%) |