Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.13 | 54.13 | 54.13 | 0 | -0.75(-1.36%) | |
Mar 28, 2018 | 55.37 | 55.70 | 54.36 | 54.88 | 261,388 | +0.01(+0.02%) |
Mar 27, 2018 | 54.76 | 55.80 | 54.73 | 54.87 | 275,568 | +0.62(+1.15%) |
Mar 26, 2018 | 53.54 | 54.34 | 53.23 | 54.24 | 162,264 | +0.90(+1.69%) |
Mar 23, 2018 | 54.04 | 54.50 | 53.31 | 53.34 | 231,499 | -0.87(-1.61%) |
Mar 22, 2018 | 54.14 | 55.09 | 53.91 | 54.21 | 188,470 | -0.35(-0.63%) |
Mar 21, 2018 | 54.28 | 55.12 | 54.09 | 54.56 | 285,467 | +0.74(+1.37%) |
Mar 20, 2018 | 53.30 | 53.89 | 53.30 | 53.82 | 271,734 | +0.75(+1.41%) |
Mar 19, 2018 | 52.03 | 53.12 | 52.01 | 53.07 | 357,236 | +1.02(+1.95%) |
Mar 16, 2018 | 51.93 | 52.54 | 51.31 | 52.05 | 473,177 | -0.13(-0.26%) |
Mar 15, 2018 | 52.73 | 52.93 | 52.07 | 52.19 | 148,749 | -0.54(-1.02%) |
Mar 14, 2018 | 52.89 | 53.10 | 52.47 | 52.73 | 191,933 | +0.01(+0.02%) |
Mar 13, 2018 | 52.97 | 53.61 | 52.46 | 52.72 | 392,830 | -0.05(-0.09%) |
Mar 12, 2018 | 52.24 | 53.07 | 51.40 | 52.76 | 323,018 | +0.27(+0.51%) |
Mar 09, 2018 | 52.25 | 52.57 | 52.08 | 52.50 | 175,678 | +0.31(+0.59%) |
Mar 08, 2018 | 52.19 | 52.52 | 51.40 | 52.19 | 404,036 | +0.11(+0.20%) |
Mar 07, 2018 | 53.19 | 51.96 | 52.08 | 365,271 | -0.78(-1.48%) | |
Mar 06, 2018 | 53.52 | 53.52 | 51.80 | 52.87 | 648,491 | -0.70(-1.30%) |
Mar 05, 2018 | 54.06 | 55.06 | 52.87 | 53.57 | 874,851 | -0.64(-1.18%) |
Mar 02, 2018 | 53.54 | 54.34 | 52.72 | 54.21 | 582,668 | -0.91(-1.65%) |
Mar 01, 2018 | 58.24 | 58.24 | 54.98 | 55.12 | 777,351 | -4.71(-7.88%) |
Feb 28, 2018 | 60.94 | 61.17 | 59.79 | 59.83 | 245,473 | -0.24(-0.40%) |
Feb 27, 2018 | 61.15 | 61.17 | 59.87 | 60.07 | 216,737 | -0.60(-0.99%) |
Feb 26, 2018 | 60.22 | 60.98 | 59.48 | 60.67 | 205,320 | +0.25(+0.41%) |
Feb 23, 2018 | 60.46 | 60.52 | 59.88 | 60.42 | 235,686 | +0.33(+0.56%) |
Feb 22, 2018 | 60.36 | 61.10 | 59.78 | 60.09 | 317,081 | -1.21(-1.98%) |
Feb 21, 2018 | 61.57 | 62.61 | 61.21 | 61.30 | 231,696 | -0.49(-0.79%) |
Feb 20, 2018 | 61.58 | 62.33 | 61.51 | 61.79 | 218,369 | -0.32(-0.52%) |
Feb 16, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.24(+0.39%) | |
Feb 15, 2018 | 61.87 | 61.89 | 60.98 | 61.87 | 193,725 | +0.39(+0.64%) |
Feb 14, 2018 | 61.27 | 61.94 | 61.02 | 61.48 | 190,034 | +0.06(+0.09%) |
Feb 13, 2018 | 60.86 | 61.71 | 60.44 | 61.43 | 190,101 | -0.22(-0.36%) |
Feb 12, 2018 | 62.27 | 62.27 | 60.96 | 61.65 | 184,481 | -0.62(-1.00%) |
Feb 09, 2018 | 62.10 | 62.58 | 60.76 | 62.27 | 269,084 | +0.26(+0.42%) |
Feb 08, 2018 | 63.13 | 63.38 | 61.96 | 62.01 | 294,138 | -0.82(-1.31%) |
Feb 07, 2018 | 62.43 | 63.10 | 62.15 | 62.83 | 510,714 | +0.04(+0.06%) |
Feb 06, 2018 | 63.55 | 63.57 | 61.43 | 62.79 | 544,403 | -0.33(-0.52%) |
Feb 05, 2018 | 64.74 | 64.88 | 62.86 | 63.12 | 145,270 | -1.90(-2.93%) |
Feb 02, 2018 | 66.25 | 66.31 | 64.90 | 65.02 | 174,009 | -1.31(-1.97%) |
Feb 01, 2018 | 66.70 | 66.92 | 66.02 | 66.33 | 152,690 | -0.67(-1.00%) |
Jan 31, 2018 | 67.49 | 67.57 | 66.91 | 67.00 | 152,949 | +0.35(+0.53%) |
Jan 30, 2018 | 66.49 | 67.06 | 66.45 | 66.65 | 141,845 | -0.11(-0.17%) |
Jan 29, 2018 | 66.64 | 67.52 | 66.45 | 66.76 | 138,301 | +0.28(+0.42%) |
Jan 26, 2018 | 66.22 | 66.56 | 65.55 | 66.48 | 136,332 | +0.49(+0.74%) |
Jan 25, 2018 | 65.09 | 66.21 | 64.82 | 66.00 | 197,761 | +1.96(+3.06%) |
Jan 24, 2018 | 64.58 | 64.63 | 63.31 | 64.04 | 235,252 | +0.58(+0.92%) |
Jan 23, 2018 | 63.26 | 63.64 | 63.13 | 63.45 | 144,554 | +0.08(+0.12%) |
Jan 22, 2018 | 63.31 | 63.57 | 62.99 | 63.38 | 117,147 | -0.28(-0.44%) |
Jan 19, 2018 | 63.16 | 63.72 | 62.97 | 63.65 | 146,807 | +0.43(+0.68%) |
Jan 18, 2018 | 63.51 | 63.93 | 63.19 | 63.22 | 142,190 | -0.71(-1.11%) |
Jan 17, 2018 | 62.70 | 64.00 | 62.59 | 63.93 | 238,638 | +1.24(+1.98%) |
Jan 16, 2018 | 62.94 | 63.40 | 62.57 | 62.69 | 246,409 | -0.48(-0.76%) |
Jan 12, 2018 | 63.17 | 63.17 | 63.17 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.72 | 62.93 | 62.22 | 62.84 | 171,252 | +0.33(+0.52%) |
Jan 10, 2018 | 62.17 | 62.52 | 154,407 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.12 | 63.39 | 62.65 | 62.72 | 266,977 | +0.33(+0.54%) |
Jan 08, 2018 | 61.66 | 62.63 | 61.43 | 62.38 | 187,184 | +0.19(+0.31%) |
Jan 05, 2018 | 62.25 | 62.51 | 61.76 | 62.19 | 179,979 | +0.27(+0.43%) |
Jan 04, 2018 | 61.54 | 62.76 | 61.49 | 61.92 | 193,511 | +0.61(+1.00%) |
Jan 03, 2018 | 61.73 | 61.87 | 60.88 | 61.31 | 147,661 | -0.55(-0.90%) |