Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.46 | 54.46 | 54.46 | 0 | +0.95(+1.78%) | |
Mar 28, 2018 | 54.16 | 54.28 | 53.33 | 53.51 | 230,609 | -0.51(-0.94%) |
Mar 27, 2018 | 55.24 | 55.34 | 53.76 | 54.02 | 226,975 | -1.09(-1.98%) |
Mar 26, 2018 | 54.91 | 55.17 | 53.97 | 55.11 | 174,742 | +1.23(+2.28%) |
Mar 23, 2018 | 54.72 | 55.12 | 53.88 | 53.88 | 330,485 | -0.70(-1.28%) |
Mar 22, 2018 | 55.52 | 55.92 | 54.42 | 54.58 | 295,839 | -1.66(-2.96%) |
Mar 21, 2018 | 55.66 | 56.84 | 54.56 | 56.25 | 271,093 | +0.39(+0.70%) |
Mar 20, 2018 | 56.53 | 56.60 | 55.82 | 55.86 | 214,336 | -0.65(-1.14%) |
Mar 19, 2018 | 56.03 | 56.63 | 55.06 | 56.50 | 194,341 | +0.13(+0.23%) |
Mar 16, 2018 | 55.59 | 56.53 | 54.44 | 56.37 | 563,184 | +0.68(+1.22%) |
Mar 15, 2018 | 55.81 | 56.48 | 55.40 | 55.69 | 213,141 | +0.05(+0.10%) |
Mar 14, 2018 | 56.38 | 57.90 | 55.44 | 55.64 | 216,409 | -0.37(-0.67%) |
Mar 13, 2018 | 56.43 | 56.92 | 55.82 | 56.01 | 183,065 | -0.09(-0.16%) |
Mar 12, 2018 | 57.08 | 57.37 | 56.03 | 56.10 | 235,000 | -0.92(-1.61%) |
Mar 09, 2018 | 55.64 | 57.14 | 55.32 | 57.02 | 190,061 | +1.81(+3.28%) |
Mar 08, 2018 | 54.91 | 55.47 | 54.62 | 55.21 | 181,938 | +0.45(+0.81%) |
Mar 07, 2018 | 54.89 | 54.76 | 353,507 | -0.06(-0.12%) | ||
Mar 06, 2018 | 54.86 | 55.47 | 53.88 | 54.83 | 335,351 | +0.19(+0.35%) |
Mar 05, 2018 | 54.14 | 55.02 | 53.68 | 54.64 | 161,280 | +0.11(+0.20%) |
Mar 02, 2018 | 53.27 | 54.72 | 52.95 | 54.53 | 199,325 | +0.76(+1.42%) |
Mar 01, 2018 | 54.81 | 54.89 | 53.03 | 53.76 | 200,235 | -1.08(-1.97%) |
Feb 28, 2018 | 56.54 | 56.77 | 54.83 | 54.85 | 241,043 | -1.64(-2.90%) |
Feb 27, 2018 | 57.70 | 58.07 | 56.48 | 56.48 | 288,858 | -1.28(-2.22%) |
Feb 26, 2018 | 57.93 | 57.99 | 56.95 | 57.77 | 214,155 | -0.15(-0.27%) |
Feb 23, 2018 | 58.74 | 58.74 | 57.07 | 57.92 | 227,288 | -0.41(-0.70%) |
Feb 22, 2018 | 57.47 | 58.96 | 57.47 | 58.33 | 280,489 | +1.12(+1.96%) |
Feb 21, 2018 | 55.65 | 58.31 | 55.30 | 57.21 | 302,588 | +1.78(+3.21%) |
Feb 20, 2018 | 58.03 | 58.58 | 55.30 | 55.43 | 287,504 | -2.60(-4.47%) |
Feb 16, 2018 | 58.03 | 58.03 | 58.03 | 0 | +0.96(+1.69%) | |
Feb 15, 2018 | 55.71 | 57.07 | 55.71 | 57.07 | 183,121 | +1.79(+3.23%) |
Feb 14, 2018 | 54.00 | 55.46 | 53.94 | 55.28 | 390,923 | +0.68(+1.25%) |
Feb 13, 2018 | 54.43 | 54.85 | 53.95 | 54.60 | 178,702 | -0.15(-0.27%) |
Feb 12, 2018 | 54.35 | 55.31 | 53.98 | 54.74 | 264,485 | +0.48(+0.89%) |
Feb 09, 2018 | 54.33 | 54.73 | 52.93 | 54.26 | 389,620 | +0.47(+0.88%) |
Feb 08, 2018 | 55.70 | 55.85 | 53.76 | 53.79 | 202,071 | -1.77(-3.18%) |
Feb 07, 2018 | 55.74 | 56.44 | 55.38 | 55.56 | 274,291 | -0.18(-0.33%) |
Feb 06, 2018 | 54.73 | 56.19 | 54.21 | 55.74 | 316,972 | -0.92(-1.63%) |
Feb 05, 2018 | 57.76 | 58.36 | 55.90 | 56.66 | 133,835 | -1.66(-2.84%) |
Feb 02, 2018 | 59.54 | 59.91 | 58.24 | 58.32 | 181,741 | -1.75(-2.92%) |
Feb 01, 2018 | 59.42 | 60.25 | 58.81 | 60.07 | 226,962 | +0.37(+0.62%) |
Jan 31, 2018 | 60.61 | 61.04 | 59.59 | 59.70 | 255,096 | -0.36(-0.60%) |
Jan 30, 2018 | 60.48 | 60.54 | 59.67 | 60.06 | 265,082 | -0.73(-1.19%) |
Jan 29, 2018 | 61.29 | 61.70 | 60.71 | 60.79 | 126,667 | -0.73(-1.19%) |
Jan 26, 2018 | 61.40 | 61.67 | 60.80 | 61.52 | 116,790 | +0.19(+0.31%) |
Jan 25, 2018 | 61.37 | 61.67 | 60.41 | 61.33 | 132,561 | +0.25(+0.42%) |
Jan 24, 2018 | 61.03 | 61.75 | 60.66 | 61.08 | 189,481 | +0.37(+0.61%) |
Jan 23, 2018 | 60.31 | 60.99 | 60.16 | 60.70 | 213,617 | +0.25(+0.41%) |
Jan 22, 2018 | 61.14 | 61.25 | 59.92 | 60.46 | 167,588 | -1.11(-1.80%) |
Jan 19, 2018 | 61.10 | 62.01 | 61.09 | 61.57 | 250,502 | +0.29(+0.47%) |
Jan 18, 2018 | 61.20 | 61.61 | 61.04 | 61.28 | 194,424 | -0.06(-0.10%) |
Jan 17, 2018 | 61.34 | 61.65 | 60.59 | 61.34 | 208,496 | +0.25(+0.42%) |
Jan 16, 2018 | 61.78 | 62.82 | 60.92 | 61.09 | 314,234 | -0.43(-0.69%) |
Jan 12, 2018 | 61.51 | 61.51 | 61.51 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 59.83 | 61.52 | 59.66 | 61.37 | 205,695 | +1.87(+3.14%) |
Jan 10, 2018 | 59.68 | 59.79 | 59.23 | 59.50 | 165,283 | -0.45(-0.76%) |
Jan 09, 2018 | 59.43 | 60.39 | 59.43 | 59.95 | 195,679 | +0.57(+0.96%) |
Jan 08, 2018 | 58.70 | 59.63 | 58.36 | 59.38 | 264,897 | +0.68(+1.16%) |
Jan 05, 2018 | 59.34 | 59.39 | 58.46 | 58.70 | 261,597 | -0.37(-0.63%) |
Jan 04, 2018 | 58.49 | 59.29 | 58.49 | 59.07 | 164,449 | +0.99(+1.70%) |
Jan 03, 2018 | 58.22 | 58.66 | 57.83 | 58.08 | 215,114 | -0.32(-0.54%) |