Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.17(+0.32%) | |
Mar 28, 2018 | 54.44 | 54.93 | 53.85 | 54.56 | 387,174 | +0.15(+0.27%) |
Mar 27, 2018 | 54.02 | 54.97 | 53.40 | 54.41 | 263,556 | +0.62(+1.16%) |
Mar 26, 2018 | 52.95 | 53.82 | 52.73 | 53.79 | 354,532 | +1.10(+2.09%) |
Mar 23, 2018 | 54.11 | 54.29 | 52.61 | 52.69 | 313,568 | -1.44(-2.66%) |
Mar 22, 2018 | 53.83 | 55.00 | 53.70 | 54.13 | 437,492 | +0.19(+0.35%) |
Mar 21, 2018 | 54.00 | 54.62 | 53.67 | 53.94 | 214,043 | +0.07(+0.12%) |
Mar 20, 2018 | 54.29 | 54.46 | 53.33 | 53.87 | 338,912 | -0.49(-0.90%) |
Mar 19, 2018 | 54.72 | 54.72 | 53.90 | 54.36 | 236,125 | -0.39(-0.71%) |
Mar 16, 2018 | 54.16 | 54.89 | 54.09 | 54.75 | 601,137 | +0.70(+1.30%) |
Mar 15, 2018 | 54.07 | 54.59 | 53.77 | 54.05 | 310,311 | -0.05(-0.09%) |
Mar 14, 2018 | 54.09 | 54.45 | 53.82 | 54.10 | 241,270 | +0.18(+0.34%) |
Mar 13, 2018 | 54.10 | 54.52 | 53.76 | 53.92 | 531,030 | -0.01(-0.02%) |
Mar 12, 2018 | 53.55 | 54.01 | 53.36 | 53.92 | 663,207 | +0.31(+0.57%) |
Mar 09, 2018 | 53.25 | 53.85 | 52.92 | 53.62 | 355,558 | +0.41(+0.76%) |
Mar 08, 2018 | 53.35 | 53.61 | 52.92 | 53.21 | 286,005 | -0.02(-0.05%) |
Mar 07, 2018 | 53.54 | 53.24 | 397,487 | +0.32(+0.61%) | ||
Mar 06, 2018 | 52.94 | 53.18 | 52.45 | 52.91 | 298,561 | -0.03(-0.06%) |
Mar 05, 2018 | 51.80 | 53.07 | 51.78 | 52.95 | 310,992 | +0.92(+1.77%) |
Mar 02, 2018 | 52.31 | 53.05 | 51.57 | 52.03 | 267,433 | -0.56(-1.06%) |
Mar 01, 2018 | 52.66 | 53.59 | 52.33 | 52.58 | 234,462 | -0.14(-0.27%) |
Feb 28, 2018 | 53.69 | 53.92 | 52.70 | 52.72 | 278,874 | -0.80(-1.50%) |
Feb 27, 2018 | 54.59 | 55.12 | 53.50 | 53.53 | 358,025 | -1.31(-2.39%) |
Feb 26, 2018 | 55.52 | 55.85 | 54.44 | 54.84 | 341,248 | -0.76(-1.37%) |
Feb 23, 2018 | 54.43 | 55.68 | 54.22 | 55.60 | 360,064 | +1.26(+2.32%) |
Feb 22, 2018 | 54.34 | 469,643 | -0.56(-1.01%) | |||
Feb 21, 2018 | 55.72 | 56.28 | 54.86 | 54.89 | 308,877 | -0.82(-1.46%) |
Feb 20, 2018 | 56.06 | 56.06 | 54.55 | 55.71 | 372,160 | -0.42(-0.75%) |
Feb 16, 2018 | 56.13 | 56.13 | 56.13 | 0 | +0.46(+0.83%) | |
Feb 15, 2018 | 55.08 | 55.70 | 54.73 | 55.67 | 316,318 | +0.89(+1.62%) |
Feb 14, 2018 | 54.69 | 55.44 | 54.49 | 54.78 | 280,163 | -0.71(-1.28%) |
Feb 13, 2018 | 55.43 | 56.08 | 54.84 | 55.49 | 266,595 | -0.45(-0.81%) |
Feb 12, 2018 | 56.15 | 56.27 | 54.94 | 55.94 | 297,340 | -0.22(-0.40%) |
Feb 09, 2018 | 54.47 | 56.57 | 54.47 | 56.16 | 347,568 | +1.90(+3.51%) |
Feb 08, 2018 | 54.50 | 55.26 | 53.80 | 54.26 | 334,758 | -0.28(-0.51%) |
Feb 07, 2018 | 54.15 | 54.33 | 54.15 | 54.54 | 302,520 | +0.44(+0.81%) |
Feb 06, 2018 | 54.29 | 54.90 | 52.74 | 54.10 | 550,737 | -1.53(-2.75%) |
Feb 05, 2018 | 56.97 | 57.23 | 55.26 | 55.64 | 241,384 | -1.39(-2.44%) |
Feb 02, 2018 | 56.95 | 57.30 | 56.88 | 57.03 | 301,012 | -0.16(-0.29%) |
Feb 01, 2018 | 58.29 | 58.40 | 56.90 | 57.19 | 270,987 | -1.13(-1.93%) |
Jan 31, 2018 | 58.35 | 58.39 | 57.75 | 58.32 | 628,750 | +0.27(+0.47%) |
Jan 30, 2018 | 57.83 | 58.33 | 57.83 | 58.05 | 231,850 | +0.05(+0.09%) |
Jan 29, 2018 | 58.00 | 58.42 | 57.93 | 58.00 | 283,380 | -0.44(-0.75%) |
Jan 26, 2018 | 58.69 | 58.70 | 57.91 | 58.43 | 260,820 | +0.01(+0.01%) |
Jan 25, 2018 | 57.26 | 58.43 | 57.19 | 58.43 | 269,364 | +1.11(+1.94%) |
Jan 24, 2018 | 57.24 | 57.54 | 57.13 | 57.31 | 299,260 | +0.08(+0.14%) |
Jan 23, 2018 | 57.18 | 57.54 | 56.79 | 57.23 | 226,887 | +0.38(+0.67%) |
Jan 22, 2018 | 57.19 | 57.19 | 56.64 | 56.85 | 252,257 | +0.01(+0.01%) |
Jan 19, 2018 | 56.79 | 57.29 | 56.26 | 56.85 | 244,414 | -0.12(-0.22%) |
Jan 18, 2018 | 57.14 | 57.64 | 56.69 | 56.97 | 341,527 | -0.49(-0.86%) |
Jan 17, 2018 | 57.08 | 57.62 | 56.60 | 57.46 | 373,561 | +0.66(+1.16%) |
Jan 16, 2018 | 56.66 | 57.27 | 56.22 | 56.80 | 330,233 | +0.07(+0.12%) |
Jan 12, 2018 | 56.74 | 56.74 | 56.74 | 0 | -0.30(-0.53%) | |
Jan 11, 2018 | 56.51 | 57.08 | 55.49 | 57.04 | 375,334 | +0.47(+0.83%) |
Jan 10, 2018 | 57.64 | 57.64 | 56.50 | 56.57 | 315,541 | -1.47(-2.54%) |
Jan 09, 2018 | 58.81 | 58.81 | 57.97 | 58.05 | 219,449 | -0.71(-1.21%) |
Jan 08, 2018 | 58.42 | 58.83 | 58.18 | 58.76 | 238,695 | +0.17(+0.30%) |
Jan 05, 2018 | 59.00 | 59.07 | 58.25 | 58.58 | 224,754 | -0.33(-0.56%) |
Jan 04, 2018 | 59.04 | 59.65 | 58.45 | 58.91 | 237,033 | -0.12(-0.20%) |
Jan 03, 2018 | 59.32 | 59.78 | 58.96 | 59.03 | 237,456 | -0.48(-0.80%) |