Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.07 | 53.07 | 53.07 | 0 | +0.20(+0.38%) | |
Mar 28, 2018 | 53.12 | 54.41 | 52.69 | 52.87 | 686,980 | -0.26(-0.49%) |
Mar 27, 2018 | 53.75 | 53.75 | 52.47 | 53.13 | 749,427 | -0.37(-0.69%) |
Mar 26, 2018 | 52.73 | 53.84 | 52.49 | 53.50 | 569,817 | +1.41(+2.71%) |
Mar 23, 2018 | 52.38 | 53.38 | 52.09 | 52.09 | 749,797 | -0.10(-0.19%) |
Mar 22, 2018 | 53.20 | 53.80 | 52.16 | 52.19 | 595,054 | -1.56(-2.90%) |
Mar 21, 2018 | 52.55 | 54.16 | 52.49 | 53.75 | 502,159 | +1.26(+2.40%) |
Mar 20, 2018 | 53.74 | 53.99 | 52.46 | 52.49 | 395,609 | -1.12(-2.09%) |
Mar 19, 2018 | 53.86 | 54.20 | 53.09 | 53.61 | 754,645 | -0.52(-0.96%) |
Mar 16, 2018 | 54.13 | 54.65 | 53.75 | 54.13 | 556,539 | +0.01(+0.02%) |
Mar 15, 2018 | 54.24 | 55.10 | 53.87 | 54.12 | 811,625 | +0.04(+0.07%) |
Mar 14, 2018 | 56.24 | 56.42 | 53.25 | 54.08 | 1,165,059 | -2.12(-3.77%) |
Mar 13, 2018 | 56.55 | 56.96 | 56.08 | 56.20 | 859,665 | +0.06(+0.11%) |
Mar 12, 2018 | 54.53 | 56.17 | 54.53 | 56.14 | 675,440 | +1.68(+3.08%) |
Mar 09, 2018 | 54.17 | 54.48 | 53.72 | 54.46 | 362,938 | +0.76(+1.42%) |
Mar 08, 2018 | 54.58 | 54.96 | 53.52 | 53.70 | 423,422 | -0.85(-1.56%) |
Mar 07, 2018 | 54.38 | 54.97 | 53.58 | 54.55 | 484,149 | -0.30(-0.55%) |
Mar 06, 2018 | 54.30 | 55.00 | 54.15 | 54.85 | 942,054 | +0.52(+0.96%) |
Mar 05, 2018 | 53.25 | 54.51 | 53.25 | 54.33 | 796,156 | +1.02(+1.91%) |
Mar 02, 2018 | 51.68 | 53.65 | 51.53 | 53.31 | 599,824 | +1.18(+2.26%) |
Mar 01, 2018 | 52.79 | 53.90 | 51.97 | 52.13 | 689,075 | -0.78(-1.47%) |
Feb 28, 2018 | 53.58 | 53.95 | 52.58 | 52.91 | 843,887 | -0.32(-0.60%) |
Feb 27, 2018 | 54.12 | 54.45 | 53.20 | 53.23 | 496,127 | -1.05(-1.93%) |
Feb 26, 2018 | 55.21 | 57.19 | 54.15 | 54.28 | 433,402 | -0.57(-1.04%) |
Feb 23, 2018 | 53.54 | 54.86 | 53.19 | 54.85 | 984,828 | +1.61(+3.02%) |
Feb 22, 2018 | 53.48 | 53.74 | 52.95 | 53.24 | 459,944 | +0.06(+0.11%) |
Feb 21, 2018 | 54.16 | 54.29 | 53.19 | 53.18 | 887,954 | -0.97(-1.79%) |
Feb 20, 2018 | 54.29 | 54.63 | 53.59 | 54.15 | 881,955 | -0.38(-0.70%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.27(+0.50%) | |
Feb 15, 2018 | 54.50 | 54.50 | 53.34 | 54.26 | 867,135 | +0.12(+0.22%) |
Feb 14, 2018 | 53.93 | 54.76 | 53.48 | 54.14 | 987,630 | -0.29(-0.53%) |
Feb 13, 2018 | 55.65 | 56.23 | 53.61 | 54.43 | 1,556,115 | -0.16(-0.29%) |
Feb 12, 2018 | 55.16 | 56.57 | 53.92 | 54.59 | 2,223,917 | -0.48(-0.87%) |
Feb 09, 2018 | 59.99 | 61.21 | 53.08 | 55.07 | 1,854,869 | -0.02(-0.04%) |
Feb 08, 2018 | 58.15 | 55.06 | 55.09 | 1,105,233 | -3.06(-5.26%) | |
Feb 07, 2018 | 58.90 | 58.90 | 57.83 | 58.15 | 654,383 | -1.01(-1.71%) |
Feb 06, 2018 | 56.00 | 59.70 | 54.69 | 59.16 | 998,192 | +1.49(+2.58%) |
Feb 05, 2018 | 59.37 | 59.59 | 57.09 | 57.67 | 559,710 | -2.08(-3.48%) |
Feb 02, 2018 | 61.28 | 61.69 | 59.20 | 59.75 | 459,161 | -2.00(-3.24%) |
Feb 01, 2018 | 60.45 | 62.70 | 60.20 | 61.75 | 1,050,066 | +1.25(+2.07%) |
Jan 31, 2018 | 61.98 | 61.98 | 60.23 | 60.50 | 707,665 | -1.23(-1.99%) |
Jan 30, 2018 | 61.70 | 61.91 | 61.28 | 61.73 | 331,808 | -0.36(-0.58%) |
Jan 29, 2018 | 62.51 | 62.79 | 61.99 | 62.09 | 400,243 | -0.70(-1.11%) |
Jan 26, 2018 | 62.68 | 63.59 | 62.06 | 62.79 | 319,277 | +0.40(+0.64%) |
Jan 25, 2018 | 62.89 | 63.11 | 61.70 | 62.39 | 336,390 | -0.17(-0.27%) |
Jan 24, 2018 | 62.42 | 63.21 | 62.08 | 62.56 | 424,310 | +0.15(+0.24%) |
Jan 23, 2018 | 62.37 | 62.63 | 61.94 | 62.41 | 919,975 | -0.08(-0.13%) |
Jan 22, 2018 | 62.66 | 63.20 | 62.12 | 62.49 | 405,413 | -0.15(-0.24%) |
Jan 19, 2018 | 62.47 | 62.90 | 62.32 | 62.64 | 712,234 | +0.05(+0.08%) |
Jan 18, 2018 | 63.37 | 63.56 | 62.53 | 62.59 | 604,971 | -0.90(-1.42%) |
Jan 17, 2018 | 62.78 | 63.76 | 62.58 | 63.49 | 709,010 | +0.96(+1.54%) |
Jan 16, 2018 | 63.83 | 63.92 | 62.31 | 62.53 | 850,720 | -0.93(-1.47%) |
Jan 12, 2018 | 63.46 | 63.46 | 63.46 | 0 | +1.01(+1.62%) | |
Jan 11, 2018 | 63.01 | 63.01 | 62.24 | 62.45 | 913,230 | -0.51(-0.81%) |
Jan 10, 2018 | 62.96 | 973,579 | -0.80(-1.25%) | |||
Jan 09, 2018 | 64.66 | 64.69 | 63.60 | 63.76 | 523,321 | -0.71(-1.10%) |
Jan 08, 2018 | 64.63 | 64.66 | 64.11 | 64.47 | 457,215 | -0.02(-0.03%) |
Jan 05, 2018 | 65.10 | 65.52 | 64.41 | 64.49 | 808,238 | -0.29(-0.45%) |
Jan 04, 2018 | 66.40 | 66.47 | 64.75 | 64.78 | 580,502 | -1.30(-1.97%) |
Jan 03, 2018 | 65.35 | 66.43 | 65.01 | 66.08 | 697,537 | +1.39(+2.15%) |