Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.02 | 53.02 | 53.02 | 0 | +1.12(+2.16%) | |
Mar 28, 2018 | 51.89 | 52.27 | 51.70 | 51.90 | 275,218 | +0.19(+0.37%) |
Mar 27, 2018 | 51.97 | 52.23 | 51.56 | 51.71 | 312,955 | -0.29(-0.56%) |
Mar 26, 2018 | 52.22 | 52.22 | 51.65 | 52.00 | 250,670 | +0.65(+1.27%) |
Mar 23, 2018 | 51.80 | 52.11 | 51.29 | 51.35 | 324,020 | -0.34(-0.67%) |
Mar 22, 2018 | 52.36 | 52.39 | 51.60 | 51.70 | 228,710 | -0.98(-1.85%) |
Mar 21, 2018 | 52.43 | 52.95 | 52.32 | 52.67 | 173,895 | +0.40(+0.77%) |
Mar 20, 2018 | 52.55 | 52.55 | 52.16 | 52.27 | 151,313 | -0.22(-0.42%) |
Mar 19, 2018 | 52.75 | 52.75 | 52.37 | 52.49 | 122,032 | -0.34(-0.65%) |
Mar 16, 2018 | 52.92 | 53.04 | 52.75 | 52.84 | 177,984 | -0.30(-0.57%) |
Mar 15, 2018 | 54.00 | 54.05 | 53.04 | 53.14 | 379,215 | -0.66(-1.23%) |
Mar 14, 2018 | 53.93 | 54.09 | 53.62 | 53.80 | 349,313 | +0.18(+0.34%) |
Mar 13, 2018 | 54.19 | 54.35 | 53.51 | 53.62 | 464,975 | -0.39(-0.72%) |
Mar 12, 2018 | 53.93 | 54.15 | 53.61 | 54.01 | 317,351 | -0.18(-0.33%) |
Mar 09, 2018 | 53.43 | 54.22 | 53.24 | 54.19 | 383,469 | +1.11(+2.09%) |
Mar 08, 2018 | 52.99 | 53.27 | 52.76 | 53.08 | 160,403 | -0.18(-0.34%) |
Mar 07, 2018 | 53.28 | 52.85 | 53.26 | 311,953 | +0.02(+0.04%) | |
Mar 06, 2018 | 53.94 | 53.98 | 53.22 | 53.24 | 433,967 | -0.02(-0.04%) |
Mar 05, 2018 | 52.91 | 53.32 | 52.66 | 53.26 | 385,504 | -0.12(-0.22%) |
Mar 02, 2018 | 52.91 | 53.38 | 52.40 | 53.38 | 500,370 | +0.40(+0.76%) |
Mar 01, 2018 | 53.75 | 54.25 | 52.92 | 52.98 | 461,936 | -0.73(-1.36%) |
Feb 28, 2018 | 54.50 | 54.55 | 53.71 | 53.71 | 563,174 | -0.79(-1.45%) |
Feb 27, 2018 | 55.56 | 55.66 | 54.48 | 54.50 | 364,887 | -1.19(-2.14%) |
Feb 26, 2018 | 56.02 | 56.08 | 55.40 | 55.69 | 343,697 | -0.31(-0.55%) |
Feb 23, 2018 | 56.05 | 56.11 | 55.31 | 56.00 | 312,359 | +0.82(+1.49%) |
Feb 22, 2018 | 55.16 | 55.56 | 55.09 | 55.18 | 233,491 | +0.66(+1.21%) |
Feb 21, 2018 | 54.80 | 55.16 | 54.37 | 54.52 | 450,450 | -0.14(-0.26%) |
Feb 20, 2018 | 54.26 | 54.89 | 54.20 | 54.66 | 307,325 | +0.08(+0.15%) |
Feb 16, 2018 | 54.58 | 54.58 | 54.58 | 0 | -0.39(-0.71%) | |
Feb 15, 2018 | 54.75 | 55.06 | 54.25 | 54.97 | 449,831 | +1.04(+1.93%) |
Feb 14, 2018 | 52.50 | 54.10 | 52.36 | 53.93 | 378,214 | +0.95(+1.79%) |
Feb 13, 2018 | 53.25 | 53.52 | 52.84 | 52.98 | 135,249 | -0.27(-0.51%) |
Feb 12, 2018 | 53.75 | 54.27 | 53.16 | 53.25 | 571,607 | +0.52(+0.99%) |
Feb 09, 2018 | 53.37 | 54.04 | 52.01 | 52.73 | 1,592,252 | -0.15(-0.28%) |
Feb 08, 2018 | 55.38 | 55.38 | 52.87 | 52.88 | 1,009,785 | -2.01(-3.66%) |
Feb 07, 2018 | 55.10 | 55.64 | 54.86 | 54.89 | 684,059 | -0.14(-0.25%) |
Feb 06, 2018 | 53.45 | 55.36 | 53.11 | 55.03 | 783,126 | +0.79(+1.46%) |
Feb 05, 2018 | 54.89 | 55.36 | 53.87 | 54.24 | 962,214 | -0.88(-1.60%) |
Feb 02, 2018 | 56.17 | 56.17 | 54.87 | 55.12 | 598,424 | -1.05(-1.87%) |
Feb 01, 2018 | 56.45 | 56.50 | 56.24 | 56.17 | 429,291 | +0.21(+0.38%) |
Jan 31, 2018 | 55.83 | 56.47 | 55.68 | 55.96 | 468,585 | +0.51(+0.92%) |
Jan 30, 2018 | 55.72 | 55.97 | 55.18 | 55.45 | 312,861 | -0.39(-0.70%) |
Jan 29, 2018 | 55.96 | 56.02 | 55.63 | 55.84 | 150,139 | -0.28(-0.50%) |
Jan 26, 2018 | 55.73 | 56.21 | 55.65 | 56.12 | 237,133 | +0.38(+0.68%) |
Jan 25, 2018 | 55.75 | 56.21 | 55.65 | 55.74 | 412,441 | +0.47(+0.85%) |
Jan 24, 2018 | 55.41 | 55.55 | 55.21 | 55.27 | 478,004 | +0.38(+0.69%) |
Jan 23, 2018 | 55.47 | 55.70 | 54.75 | 54.89 | 345,869 | -0.75(-1.35%) |
Jan 22, 2018 | 55.79 | 55.90 | 55.31 | 55.64 | 159,731 | -0.03(-0.05%) |
Jan 19, 2018 | 55.66 | 55.71 | 55.10 | 55.67 | 293,551 | +0.16(+0.29%) |
Jan 18, 2018 | 55.23 | 55.62 | 55.14 | 55.51 | 278,040 | +0.51(+0.93%) |
Jan 17, 2018 | 54.96 | 55.52 | 54.71 | 55.00 | 831,522 | +0.52(+0.95%) |
Jan 16, 2018 | 55.28 | 55.47 | 54.39 | 54.48 | 431,853 | -0.54(-0.98%) |
Jan 12, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.30(+0.55%) | |
Jan 11, 2018 | 54.16 | 54.77 | 54.00 | 54.72 | 401,385 | +0.62(+1.15%) |
Jan 10, 2018 | 54.23 | 54.28 | 53.82 | 54.10 | 369,966 | -0.26(-0.48%) |
Jan 09, 2018 | 54.84 | 54.97 | 54.26 | 54.36 | 424,165 | -0.27(-0.49%) |
Jan 08, 2018 | 54.93 | 54.93 | 54.48 | 54.63 | 293,836 | +0.18(+0.32%) |
Jan 05, 2018 | 54.24 | 54.57 | 54.06 | 54.45 | 298,684 | +0.46(+0.86%) |
Jan 04, 2018 | 54.46 | 54.72 | 53.98 | 53.99 | 313,620 | +0.23(+0.43%) |
Jan 03, 2018 | 54.00 | 54.31 | 53.66 | 53.76 | 696,341 | +0.01(+0.02%) |