Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.29 | 53.29 | 53.29 | 0 | +0.61(+1.16%) | |
Mar 28, 2018 | 52.54 | 52.76 | 51.90 | 52.68 | 7,810,978 | -0.97(-1.81%) |
Mar 27, 2018 | 55.36 | 55.50 | 53.31 | 53.65 | 5,481,296 | -1.61(-2.91%) |
Mar 26, 2018 | 54.43 | 55.48 | 53.76 | 55.26 | 7,169,427 | +2.87(+5.48%) |
Mar 23, 2018 | 53.63 | 53.80 | 52.28 | 52.39 | 9,625,360 | +0.70(+1.35%) |
Mar 22, 2018 | 53.56 | 53.58 | 51.59 | 51.69 | 27,203,346 | -6.20(-10.70%) |
Mar 21, 2018 | 58.19 | 58.29 | 57.35 | 57.88 | 6,467,294 | -1.80(-3.01%) |
Mar 20, 2018 | 59.59 | 59.84 | 59.41 | 59.68 | 4,025,667 | +1.43(+2.45%) |
Mar 19, 2018 | 58.55 | 58.60 | 57.60 | 58.25 | 4,056,961 | -1.02(-1.72%) |
Mar 16, 2018 | 59.27 | 59.39 | 58.96 | 59.27 | 3,772,997 | -0.46(-0.77%) |
Mar 15, 2018 | 59.55 | 60.00 | 59.32 | 59.73 | 3,607,263 | +1.08(+1.84%) |
Mar 14, 2018 | 59.10 | 59.17 | 58.16 | 58.65 | 2,658,613 | +0.82(+1.42%) |
Mar 13, 2018 | 59.31 | 59.32 | 57.57 | 57.83 | 3,037,864 | -0.83(-1.42%) |
Mar 12, 2018 | 58.67 | 58.83 | 58.14 | 58.66 | 2,627,377 | +0.49(+0.84%) |
Mar 09, 2018 | 57.51 | 58.17 | 57.29 | 58.17 | 2,947,471 | +1.56(+2.76%) |
Mar 08, 2018 | 56.69 | 56.92 | 56.25 | 56.61 | 1,491,530 | +0.31(+0.55%) |
Mar 07, 2018 | 55.95 | 56.47 | 55.55 | 56.30 | 2,806,354 | +0.01(+0.02%) |
Mar 06, 2018 | 56.75 | 56.77 | 56.00 | 56.29 | 2,648,537 | +0.69(+1.24%) |
Mar 05, 2018 | 54.42 | 55.80 | 54.36 | 55.60 | 3,379,646 | -0.29(-0.52%) |
Mar 02, 2018 | 54.26 | 55.95 | 54.02 | 55.89 | 2,872,935 | +0.14(+0.25%) |
Mar 01, 2018 | 56.78 | 56.80 | 55.00 | 55.75 | 3,404,837 | +0.86(+1.57%) |
Feb 28, 2018 | 55.38 | 55.72 | 54.75 | 54.89 | 2,999,637 | -1.26(-2.24%) |
Feb 27, 2018 | 57.01 | 57.23 | 56.10 | 56.15 | 2,818,096 | -2.41(-4.12%) |
Feb 26, 2018 | 58.03 | 58.71 | 57.81 | 58.56 | 2,344,641 | +0.01(+0.02%) |
Feb 23, 2018 | 58.16 | 58.60 | 57.97 | 58.55 | 1,612,574 | +0.92(+1.60%) |
Feb 22, 2018 | 57.51 | 57.63 | 2,729,630 | -0.47(-0.81%) | ||
Feb 21, 2018 | 58.94 | 59.44 | 58.10 | 58.10 | 2,950,511 | +0.63(+1.10%) |
Feb 20, 2018 | 57.07 | 57.87 | 56.89 | 57.47 | 3,237,396 | -0.75(-1.29%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.40(-0.68%) | |
Feb 15, 2018 | 58.55 | 59.18 | 57.98 | 58.62 | 4,495,399 | +2.04(+3.61%) |
Feb 14, 2018 | 54.80 | 56.98 | 54.72 | 56.58 | 5,175,692 | +1.78(+3.25%) |
Feb 13, 2018 | 54.87 | 54.80 | 3,335,304 | +1.25(+2.33%) | ||
Feb 12, 2018 | 53.10 | 54.03 | 52.70 | 53.55 | 4,801,370 | +1.35(+2.59%) |
Feb 09, 2018 | 51.61 | 52.70 | 49.83 | 52.20 | 7,757,315 | +0.90(+1.75%) |
Feb 08, 2018 | 54.05 | 54.05 | 51.28 | 51.30 | 7,274,441 | -2.10(-3.93%) |
Feb 07, 2018 | 53.70 | 54.48 | 53.25 | 53.40 | 6,258,728 | -1.81(-3.28%) |
Feb 06, 2018 | 52.15 | 55.57 | 52.00 | 55.21 | 9,918,362 | +0.93(+1.71%) |
Feb 05, 2018 | 55.67 | 56.54 | 53.79 | 54.28 | 5,252,995 | -1.52(-2.72%) |
Feb 02, 2018 | 57.15 | 57.20 | 55.75 | 55.80 | 5,099,549 | -2.11(-3.64%) |
Feb 01, 2018 | 58.24 | 58.39 | 57.86 | 57.91 | 3,531,062 | -1.26(-2.13%) |
Jan 31, 2018 | 59.48 | 59.79 | 58.72 | 59.17 | 2,631,854 | +0.74(+1.27%) |
Jan 30, 2018 | 58.48 | 58.72 | 57.82 | 58.43 | 5,398,098 | -1.39(-2.32%) |
Jan 29, 2018 | 60.31 | 60.31 | 59.50 | 59.82 | 4,327,276 | -1.14(-1.87%) |
Jan 26, 2018 | 60.51 | 61.00 | 60.24 | 60.96 | 2,570,867 | +1.92(+3.25%) |
Jan 25, 2018 | 59.28 | 59.54 | 58.66 | 59.04 | 4,178,617 | -1.06(-1.76%) |
Jan 24, 2018 | 60.47 | 60.77 | 59.62 | 60.10 | 4,159,228 | -0.74(-1.22%) |
Jan 23, 2018 | 60.70 | 60.85 | 60.51 | 60.84 | 3,928,219 | +1.37(+2.29%) |
Jan 22, 2018 | 59.02 | 59.56 | 58.90 | 59.48 | 3,198,887 | +1.28(+2.20%) |
Jan 19, 2018 | 58.02 | 58.20 | 57.76 | 58.20 | 2,107,394 | +0.79(+1.37%) |
Jan 18, 2018 | 57.51 | 57.56 | 57.12 | 57.41 | 2,572,391 | -0.51(-0.87%) |
Jan 17, 2018 | 57.60 | 57.97 | 57.12 | 57.92 | 2,636,703 | +1.52(+2.70%) |
Jan 16, 2018 | 57.12 | 57.48 | 56.34 | 56.40 | 3,832,981 | -0.52(-0.90%) |
Jan 12, 2018 | 56.91 | 56.91 | 56.91 | 0 | +1.56(+2.83%) | |
Jan 11, 2018 | 55.10 | 55.37 | 54.90 | 55.35 | 2,286,094 | -0.67(-1.20%) |
Jan 10, 2018 | 56.29 | 56.30 | 55.77 | 56.02 | 2,633,196 | -1.04(-1.82%) |
Jan 09, 2018 | 57.02 | 57.21 | 56.65 | 57.06 | 3,178,705 | +0.59(+1.04%) |
Jan 08, 2018 | 56.27 | 56.60 | 55.95 | 56.47 | 2,915,373 | +0.60(+1.07%) |
Jan 05, 2018 | 55.52 | 55.88 | 55.50 | 55.87 | 2,837,131 | +0.33(+0.59%) |
Jan 04, 2018 | 55.43 | 55.68 | 55.27 | 55.54 | 3,059,072 | +0.75(+1.37%) |
Jan 03, 2018 | 54.51 | 54.81 | 54.50 | 54.79 | 2,988,963 | +0.29(+0.53%) |