Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.04 | 55.04 | 55.04 | 0 | +0.08(+0.15%) | |
Mar 28, 2018 | 55.04 | 55.49 | 54.62 | 54.96 | 199,424 | +0.15(+0.28%) |
Mar 27, 2018 | 55.45 | 55.73 | 54.57 | 54.80 | 140,152 | -0.72(-1.30%) |
Mar 26, 2018 | 55.34 | 55.52 | 54.61 | 55.52 | 120,605 | +1.00(+1.83%) |
Mar 23, 2018 | 55.64 | 55.69 | 54.46 | 54.53 | 124,883 | -1.14(-2.05%) |
Mar 22, 2018 | 56.48 | 56.48 | 55.67 | 55.67 | 169,437 | -1.15(-2.03%) |
Mar 21, 2018 | 56.92 | 57.03 | 56.63 | 56.82 | 90,871 | -0.13(-0.24%) |
Mar 20, 2018 | 57.05 | 57.29 | 56.86 | 56.95 | 95,206 | -0.27(-0.47%) |
Mar 19, 2018 | 57.09 | 57.25 | 56.72 | 57.22 | 151,699 | +0.39(+0.68%) |
Mar 16, 2018 | 56.99 | 57.12 | 56.66 | 56.84 | 169,120 | -0.22(-0.38%) |
Mar 15, 2018 | 57.05 | 57.40 | 56.88 | 57.05 | 120,169 | -0.09(-0.16%) |
Mar 14, 2018 | 57.57 | 57.58 | 56.90 | 57.14 | 120,287 | -0.30(-0.52%) |
Mar 13, 2018 | 57.67 | 57.79 | 57.31 | 57.44 | 148,461 | -0.12(-0.20%) |
Mar 12, 2018 | 57.51 | 57.67 | 57.34 | 57.56 | 174,015 | -0.22(-0.37%) |
Mar 09, 2018 | 57.16 | 57.77 | 57.10 | 57.77 | 219,508 | +0.83(+1.45%) |
Mar 08, 2018 | 57.01 | 57.18 | 56.68 | 56.94 | 151,251 | +0.28(+0.49%) |
Mar 07, 2018 | 56.76 | 56.12 | 56.67 | 142,455 | -0.14(-0.25%) | |
Mar 06, 2018 | 56.57 | 56.87 | 56.35 | 56.81 | 205,662 | +0.56(+0.99%) |
Mar 05, 2018 | 55.67 | 56.37 | 55.46 | 56.25 | 177,227 | +0.32(+0.58%) |
Mar 02, 2018 | 55.41 | 55.94 | 55.11 | 55.93 | 450,285 | +0.00(+0.00%) |
Mar 01, 2018 | 57.01 | 57.07 | 55.61 | 55.93 | 447,740 | -2.33(-4.00%) |
Feb 28, 2018 | 58.95 | 59.04 | 58.24 | 58.26 | 306,793 | -0.34(-0.58%) |
Feb 27, 2018 | 58.81 | 58.98 | 58.43 | 58.60 | 321,144 | +0.04(+0.06%) |
Feb 26, 2018 | 58.60 | 58.75 | 58.28 | 58.56 | 357,847 | -0.03(-0.05%) |
Feb 23, 2018 | 57.79 | 58.65 | 57.77 | 58.59 | 240,032 | +0.13(+0.22%) |
Feb 22, 2018 | 58.46 | 234,941 | +0.12(+0.20%) | |||
Feb 21, 2018 | 58.58 | 59.17 | 58.30 | 58.35 | 188,464 | +0.91(+1.58%) |
Feb 20, 2018 | 56.52 | 57.66 | 56.52 | 57.44 | 352,404 | -1.82(-3.07%) |
Feb 16, 2018 | 59.26 | 59.26 | 59.26 | 0 | -0.40(-0.66%) | |
Feb 15, 2018 | 59.89 | 60.03 | 59.53 | 59.65 | 237,738 | +1.00(+1.70%) |
Feb 14, 2018 | 57.53 | 58.74 | 57.53 | 58.65 | 183,801 | +0.81(+1.40%) |
Feb 13, 2018 | 57.54 | 57.88 | 57.27 | 57.84 | 189,021 | +0.76(+1.32%) |
Feb 12, 2018 | 56.69 | 57.30 | 56.59 | 57.09 | 208,041 | +0.78(+1.39%) |
Feb 09, 2018 | 56.32 | 56.67 | 54.75 | 56.31 | 387,851 | +0.40(+0.72%) |
Feb 08, 2018 | 58.00 | 58.00 | 55.88 | 55.90 | 269,030 | -1.31(-2.29%) |
Feb 07, 2018 | 57.20 | 58.02 | 57.04 | 57.21 | 313,863 | -0.29(-0.50%) |
Feb 06, 2018 | 56.65 | 57.72 | 56.41 | 57.50 | 324,194 | +0.97(+1.72%) |
Feb 05, 2018 | 58.04 | 58.19 | 56.04 | 56.53 | 189,334 | -2.16(-3.68%) |
Feb 02, 2018 | 60.18 | 60.21 | 58.64 | 58.69 | 117,895 | -1.86(-3.07%) |
Feb 01, 2018 | 60.51 | 60.80 | 60.41 | 60.55 | 117,008 | +0.24(+0.40%) |
Jan 31, 2018 | 60.31 | 60.50 | 60.11 | 60.31 | 217,964 | -0.01(-0.01%) |
Jan 30, 2018 | 60.30 | 60.48 | 60.30 | 60.32 | 204,985 | -0.33(-0.55%) |
Jan 29, 2018 | 60.43 | 60.77 | 60.27 | 60.65 | 264,261 | -0.59(-0.97%) |
Jan 26, 2018 | 61.22 | 61.24 | 60.91 | 61.24 | 413,915 | +0.22(+0.37%) |
Jan 25, 2018 | 61.64 | 61.68 | 60.87 | 61.02 | 313,803 | -0.74(-1.19%) |
Jan 24, 2018 | 62.11 | 62.25 | 61.42 | 61.76 | 311,351 | -0.20(-0.32%) |
Jan 23, 2018 | 62.03 | 62.13 | 61.75 | 61.95 | 135,468 | +0.13(+0.22%) |
Jan 22, 2018 | 61.39 | 61.86 | 61.30 | 61.82 | 541,810 | +0.17(+0.28%) |
Jan 19, 2018 | 61.65 | 61.69 | 61.33 | 61.65 | 287,769 | +1.56(+2.59%) |
Jan 18, 2018 | 60.11 | 60.23 | 59.97 | 60.09 | 246,686 | +0.05(+0.09%) |
Jan 17, 2018 | 59.76 | 60.27 | 59.59 | 60.04 | 679,732 | +0.54(+0.91%) |
Jan 16, 2018 | 59.80 | 59.96 | 59.41 | 59.50 | 332,624 | +0.46(+0.78%) |
Jan 12, 2018 | 59.04 | 59.04 | 59.04 | 0 | +0.89(+1.53%) | |
Jan 11, 2018 | 57.33 | 58.20 | 57.32 | 58.15 | 189,356 | +0.92(+1.60%) |
Jan 10, 2018 | 56.95 | 57.43 | 56.94 | 57.23 | 1,305,980 | -0.03(-0.05%) |
Jan 09, 2018 | 56.95 | 57.32 | 56.85 | 57.26 | 225,067 | +0.14(+0.25%) |
Jan 08, 2018 | 57.17 | 57.23 | 56.94 | 57.12 | 584,868 | +0.22(+0.40%) |
Jan 05, 2018 | 57.14 | 57.23 | 56.85 | 56.89 | 827,351 | -0.22(-0.39%) |
Jan 04, 2018 | 57.26 | 57.30 | 57.00 | 57.12 | 896,560 | -0.03(-0.05%) |
Jan 03, 2018 | 57.12 | 57.29 | 56.96 | 57.14 | 1,324,923 | -0.22(-0.39%) |