Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.01(+1.91%) | |
Mar 28, 2018 | 53.92 | 54.01 | 52.81 | 53.08 | 155,698 | -0.89(-1.66%) |
Mar 27, 2018 | 56.17 | 56.17 | 53.67 | 53.97 | 129,808 | -1.84(-3.29%) |
Mar 26, 2018 | 55.13 | 55.83 | 54.52 | 55.81 | 153,453 | +1.65(+3.05%) |
Mar 23, 2018 | 55.61 | 55.80 | 54.13 | 54.16 | 137,534 | -1.54(-2.77%) |
Mar 22, 2018 | 56.52 | 56.82 | 55.66 | 55.70 | 113,091 | -1.50(-2.63%) |
Mar 21, 2018 | 57.22 | 57.77 | 57.01 | 57.21 | 118,792 | -0.06(-0.10%) |
Mar 20, 2018 | 56.86 | 57.40 | 56.84 | 57.27 | 72,857 | +0.52(+0.92%) |
Mar 19, 2018 | 57.18 | 57.36 | 56.15 | 56.74 | 231,073 | -0.97(-1.69%) |
Mar 16, 2018 | 57.75 | 58.00 | 57.66 | 57.72 | 82,700 | +0.12(+0.20%) |
Mar 15, 2018 | 57.84 | 57.92 | 57.42 | 57.60 | 66,175 | -0.16(-0.27%) |
Mar 14, 2018 | 57.98 | 58.11 | 57.52 | 57.76 | 122,031 | +0.04(+0.07%) |
Mar 13, 2018 | 58.75 | 58.87 | 57.56 | 57.72 | 226,738 | -0.67(-1.14%) |
Mar 12, 2018 | 58.23 | 58.53 | 58.04 | 58.39 | 107,926 | +0.37(+0.64%) |
Mar 09, 2018 | 57.34 | 58.02 | 57.34 | 58.01 | 120,459 | +1.00(+1.76%) |
Mar 08, 2018 | 57.05 | 57.05 | 56.74 | 57.01 | 75,716 | +0.26(+0.45%) |
Mar 07, 2018 | 56.84 | 56.75 | 144,679 | +0.51(+0.91%) | ||
Mar 06, 2018 | 55.85 | 56.32 | 55.78 | 56.24 | 121,930 | +0.67(+1.20%) |
Mar 05, 2018 | 54.81 | 55.71 | 54.66 | 55.57 | 188,972 | +0.54(+0.98%) |
Mar 02, 2018 | 53.54 | 55.12 | 53.41 | 55.03 | 171,583 | +0.96(+1.78%) |
Mar 01, 2018 | 54.84 | 54.99 | 53.63 | 54.07 | 235,256 | -0.68(-1.24%) |
Feb 28, 2018 | 55.12 | 55.60 | 54.75 | 54.75 | 84,175 | -0.15(-0.27%) |
Feb 27, 2018 | 55.35 | 55.68 | 54.90 | 54.90 | 70,734 | -0.41(-0.75%) |
Feb 26, 2018 | 54.86 | 55.32 | 54.77 | 55.31 | 130,901 | +0.72(+1.31%) |
Feb 23, 2018 | 53.99 | 54.59 | 53.92 | 54.59 | 107,982 | +0.91(+1.70%) |
Feb 22, 2018 | 53.57 | 53.68 | 103,306 | -0.25(-0.46%) | ||
Feb 21, 2018 | 54.36 | 54.86 | 53.91 | 53.92 | 164,322 | -0.30(-0.56%) |
Feb 20, 2018 | 53.55 | 54.47 | 53.55 | 54.23 | 206,484 | +0.50(+0.93%) |
Feb 16, 2018 | 53.73 | 53.73 | 53.73 | 0 | -0.61(-1.12%) | |
Feb 15, 2018 | 53.82 | 54.34 | 53.20 | 54.34 | 729,992 | +0.85(+1.58%) |
Feb 14, 2018 | 52.02 | 53.56 | 52.02 | 53.49 | 120,409 | +1.28(+2.45%) |
Feb 13, 2018 | 51.65 | 52.27 | 51.63 | 52.21 | 161,974 | +0.29(+0.57%) |
Feb 12, 2018 | 51.34 | 52.22 | 51.22 | 51.92 | 204,072 | +1.02(+2.01%) |
Feb 09, 2018 | 50.46 | 51.30 | 49.03 | 50.90 | 329,971 | +1.00(+2.01%) |
Feb 08, 2018 | 52.24 | 52.32 | 49.89 | 49.89 | 204,465 | -2.24(-4.30%) |
Feb 07, 2018 | 52.30 | 52.99 | 52.10 | 52.14 | 190,622 | -0.23(-0.43%) |
Feb 06, 2018 | 50.62 | 52.56 | 50.19 | 52.36 | 334,856 | +0.27(+0.51%) |
Feb 05, 2018 | 52.99 | 53.75 | 51.44 | 52.10 | 367,816 | -1.36(-2.54%) |
Feb 02, 2018 | 54.18 | 54.24 | 53.45 | 53.45 | 139,572 | -1.05(-1.93%) |
Feb 01, 2018 | 54.25 | 54.83 | 54.25 | 54.50 | 104,551 | -0.09(-0.16%) |
Jan 31, 2018 | 54.71 | 54.97 | 54.38 | 54.59 | 221,178 | +0.15(+0.27%) |
Jan 30, 2018 | 54.57 | 54.75 | 54.12 | 54.44 | 206,901 | -0.68(-1.23%) |
Jan 29, 2018 | 55.39 | 55.54 | 54.95 | 55.12 | 92,448 | -0.45(-0.81%) |
Jan 26, 2018 | 54.94 | 55.58 | 54.83 | 55.57 | 112,407 | +1.02(+1.87%) |
Jan 25, 2018 | 55.32 | 55.36 | 54.47 | 54.55 | 154,524 | -0.30(-0.56%) |
Jan 24, 2018 | 55.53 | 55.56 | 54.59 | 54.86 | 169,196 | -0.64(-1.15%) |
Jan 23, 2018 | 55.27 | 55.52 | 55.19 | 55.50 | 141,629 | +0.23(+0.41%) |
Jan 22, 2018 | 55.15 | 55.27 | 54.79 | 55.27 | 102,792 | +0.17(+0.30%) |
Jan 19, 2018 | 55.08 | 55.14 | 54.88 | 55.10 | 186,745 | +0.19(+0.34%) |
Jan 18, 2018 | 54.83 | 55.08 | 54.67 | 54.92 | 139,596 | +0.07(+0.13%) |
Jan 17, 2018 | 54.09 | 54.91 | 54.09 | 54.85 | 93,552 | +1.08(+2.01%) |
Jan 16, 2018 | 54.42 | 54.62 | 53.54 | 53.77 | 187,563 | -0.35(-0.65%) |
Jan 12, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.40(+0.75%) | |
Jan 11, 2018 | 53.40 | 53.72 | 53.28 | 53.72 | 221,985 | +0.58(+1.09%) |
Jan 10, 2018 | 52.82 | 53.17 | 52.64 | 53.14 | 432,974 | -0.03(-0.06%) |
Jan 09, 2018 | 53.46 | 53.49 | 53.03 | 53.17 | 204,568 | -0.19(-0.35%) |
Jan 08, 2018 | 52.74 | 53.43 | 52.65 | 53.35 | 223,374 | +0.55(+1.04%) |
Jan 05, 2018 | 52.67 | 52.85 | 52.53 | 52.80 | 127,107 | +0.35(+0.67%) |
Jan 04, 2018 | 52.42 | 52.56 | 52.21 | 52.45 | 333,303 | +0.31(+0.60%) |
Jan 03, 2018 | 51.49 | 52.16 | 51.46 | 52.14 | 309,955 | +0.82(+1.59%) |