Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.82 | 55.82 | 55.82 | 0 | +0.62(+1.12%) | |
Mar 28, 2018 | 54.19 | 55.96 | 54.19 | 55.20 | 1,236,118 | +1.13(+2.09%) |
Mar 27, 2018 | 54.61 | 54.61 | 53.87 | 54.07 | 989,976 | -0.32(-0.59%) |
Mar 26, 2018 | 53.96 | 54.76 | 53.60 | 54.39 | 1,471,183 | +1.05(+1.97%) |
Mar 23, 2018 | 54.02 | 54.80 | 53.34 | 53.34 | 1,289,536 | -0.52(-0.97%) |
Mar 22, 2018 | 54.35 | 55.30 | 53.86 | 53.86 | 723,930 | -0.88(-1.61%) |
Mar 21, 2018 | 54.13 | 55.04 | 54.13 | 54.74 | 824,974 | +0.52(+0.96%) |
Mar 20, 2018 | 54.94 | 55.12 | 54.11 | 54.22 | 1,182,338 | -0.65(-1.19%) |
Mar 19, 2018 | 55.45 | 55.61 | 54.41 | 54.87 | 1,998,570 | -0.89(-1.59%) |
Mar 16, 2018 | 55.94 | 56.33 | 55.44 | 55.76 | 1,577,200 | -0.12(-0.21%) |
Mar 15, 2018 | 57.10 | 57.38 | 55.74 | 55.88 | 1,052,978 | -1.16(-2.03%) |
Mar 14, 2018 | 56.83 | 57.25 | 56.44 | 57.03 | 714,747 | +0.51(+0.90%) |
Mar 13, 2018 | 57.38 | 58.00 | 56.41 | 56.52 | 995,416 | -0.70(-1.22%) |
Mar 12, 2018 | 57.88 | 58.12 | 56.63 | 57.22 | 1,060,112 | -0.52(-0.90%) |
Mar 09, 2018 | 57.77 | 57.85 | 56.61 | 57.74 | 1,062,129 | +0.23(+0.41%) |
Mar 08, 2018 | 58.15 | 58.42 | 56.93 | 57.51 | 746,236 | -0.30(-0.51%) |
Mar 07, 2018 | 57.85 | 57.81 | 982,188 | +0.49(+0.86%) | ||
Mar 06, 2018 | 58.07 | 58.44 | 56.60 | 57.31 | 1,047,464 | -0.62(-1.07%) |
Mar 05, 2018 | 57.37 | 58.03 | 57.29 | 57.93 | 804,329 | +0.42(+0.73%) |
Mar 02, 2018 | 56.17 | 57.58 | 56.04 | 57.51 | 547,614 | +0.81(+1.42%) |
Mar 01, 2018 | 57.46 | 57.96 | 56.28 | 56.70 | 822,945 | -0.75(-1.31%) |
Feb 28, 2018 | 58.55 | 58.74 | 57.45 | 57.46 | 726,691 | -0.79(-1.35%) |
Feb 27, 2018 | 59.98 | 60.08 | 58.23 | 58.24 | 1,102,285 | -1.58(-2.64%) |
Feb 26, 2018 | 60.02 | 60.11 | 59.45 | 59.82 | 707,856 | -0.14(-0.24%) |
Feb 23, 2018 | 59.03 | 59.98 | 58.98 | 59.97 | 603,792 | +1.29(+2.20%) |
Feb 22, 2018 | 58.35 | 58.67 | 1,296,843 | -1.16(-1.93%) | ||
Feb 21, 2018 | 59.68 | 60.37 | 58.75 | 59.83 | 879,518 | +0.50(+0.85%) |
Feb 20, 2018 | 61.81 | 61.81 | 59.15 | 59.33 | 2,562,981 | -2.87(-4.61%) |
Feb 16, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.92(+1.51%) | |
Feb 15, 2018 | 59.83 | 61.32 | 59.80 | 61.27 | 1,216,575 | +1.52(+2.55%) |
Feb 14, 2018 | 57.79 | 59.83 | 57.44 | 59.75 | 1,349,873 | +1.79(+3.09%) |
Feb 13, 2018 | 58.05 | 58.26 | 57.59 | 57.96 | 887,432 | -0.33(-0.56%) |
Feb 12, 2018 | 58.67 | 58.82 | 57.62 | 58.29 | 895,548 | -0.23(-0.39%) |
Feb 09, 2018 | 57.36 | 58.73 | 56.20 | 58.52 | 1,287,425 | +1.81(+3.19%) |
Feb 08, 2018 | 57.72 | 57.72 | 56.58 | 56.71 | 894,891 | -0.89(-1.54%) |
Feb 07, 2018 | 57.66 | 58.51 | 57.51 | 57.60 | 721,085 | -0.02(-0.03%) |
Feb 06, 2018 | 56.15 | 58.06 | 55.17 | 57.62 | 1,262,960 | -0.31(-0.54%) |
Feb 05, 2018 | 58.27 | 58.99 | 57.10 | 57.93 | 569,886 | -0.74(-1.25%) |
Feb 02, 2018 | 60.21 | 60.21 | 58.50 | 58.66 | 860,174 | -1.65(-2.73%) |
Feb 01, 2018 | 59.82 | 60.74 | 59.58 | 60.31 | 869,857 | +0.44(+0.74%) |
Jan 31, 2018 | 60.01 | 60.29 | 59.46 | 59.87 | 807,276 | +0.12(+0.21%) |
Jan 30, 2018 | 60.03 | 60.21 | 59.55 | 59.74 | 2,053,623 | -0.43(-0.72%) |
Jan 29, 2018 | 60.58 | 60.62 | 60.05 | 60.18 | 646,498 | -0.74(-1.21%) |
Jan 26, 2018 | 61.59 | 61.59 | 60.27 | 60.91 | 1,178,320 | -0.72(-1.16%) |
Jan 25, 2018 | 61.43 | 62.02 | 61.16 | 61.63 | 631,632 | +0.31(+0.51%) |
Jan 24, 2018 | 60.25 | 61.45 | 60.11 | 61.32 | 818,579 | +1.23(+2.05%) |
Jan 23, 2018 | 60.18 | 60.65 | 59.95 | 60.09 | 694,135 | -0.17(-0.28%) |
Jan 22, 2018 | 60.36 | 60.76 | 60.07 | 60.26 | 861,197 | +0.12(+0.19%) |
Jan 19, 2018 | 59.60 | 60.26 | 59.55 | 60.14 | 548,058 | +0.55(+0.92%) |
Jan 18, 2018 | 59.72 | 60.19 | 59.47 | 59.59 | 785,481 | -0.04(-0.06%) |
Jan 17, 2018 | 59.52 | 60.15 | 59.33 | 59.63 | 520,002 | +0.28(+0.48%) |
Jan 16, 2018 | 60.84 | 61.14 | 59.24 | 59.34 | 955,145 | -0.89(-1.47%) |
Jan 12, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.70(+1.18%) | |
Jan 11, 2018 | 58.32 | 59.67 | 58.26 | 59.53 | 797,094 | +1.28(+2.19%) |
Jan 10, 2018 | 58.19 | 58.33 | 57.35 | 58.25 | 765,588 | -0.13(-0.23%) |
Jan 09, 2018 | 58.71 | 58.99 | 58.18 | 58.39 | 649,359 | -0.12(-0.20%) |
Jan 08, 2018 | 58.45 | 58.96 | 57.82 | 58.50 | 1,057,035 | +0.28(+0.49%) |
Jan 05, 2018 | 58.08 | 58.42 | 57.82 | 58.22 | 859,743 | +0.55(+0.95%) |
Jan 04, 2018 | 58.36 | 58.41 | 57.47 | 57.67 | 936,596 | -0.40(-0.69%) |
Jan 03, 2018 | 59.23 | 59.50 | 57.88 | 58.07 | 644,365 | -1.16(-1.96%) |