Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.74(+1.42%) | |
Mar 28, 2018 | 51.21 | 52.47 | 51.04 | 51.98 | 2,210,935 | +0.93(+1.83%) |
Mar 27, 2018 | 51.71 | 51.89 | 50.77 | 51.04 | 2,010,474 | -0.36(-0.70%) |
Mar 26, 2018 | 51.44 | 51.79 | 50.43 | 51.40 | 2,026,033 | +0.75(+1.47%) |
Mar 23, 2018 | 51.77 | 52.42 | 50.63 | 50.66 | 2,195,383 | -1.05(-2.03%) |
Mar 22, 2018 | 51.29 | 52.22 | 51.17 | 51.71 | 2,965,326 | +0.20(+0.40%) |
Mar 21, 2018 | 51.47 | 52.04 | 51.13 | 51.51 | 1,145,718 | -0.04(-0.08%) |
Mar 20, 2018 | 53.33 | 53.80 | 51.04 | 51.55 | 3,111,734 | -1.65(-3.11%) |
Mar 19, 2018 | 53.30 | 53.67 | 52.27 | 53.20 | 4,803,305 | -0.17(-0.32%) |
Mar 16, 2018 | 53.55 | 53.84 | 53.16 | 53.37 | 2,532,169 | +0.05(+0.09%) |
Mar 15, 2018 | 53.45 | 53.62 | 53.04 | 53.33 | 1,902,685 | -0.24(-0.45%) |
Mar 14, 2018 | 53.77 | 53.81 | 53.13 | 53.57 | 1,719,240 | +0.20(+0.38%) |
Mar 13, 2018 | 53.66 | 53.79 | 53.03 | 53.36 | 1,309,719 | +0.15(+0.28%) |
Mar 12, 2018 | 53.63 | 53.93 | 52.42 | 53.22 | 2,027,247 | -0.45(-0.85%) |
Mar 09, 2018 | 52.83 | 53.91 | 52.57 | 53.67 | 1,541,490 | +1.02(+1.94%) |
Mar 08, 2018 | 52.72 | 53.11 | 52.09 | 52.65 | 1,686,489 | +0.00(+0.00%) |
Mar 07, 2018 | 52.67 | 52.65 | 2,149,038 | +0.86(+1.67%) | ||
Mar 06, 2018 | 51.91 | 51.99 | 51.15 | 51.79 | 1,555,191 | -0.01(-0.02%) |
Mar 05, 2018 | 50.97 | 52.13 | 50.63 | 51.80 | 1,888,369 | +0.67(+1.30%) |
Mar 02, 2018 | 49.41 | 51.28 | 49.07 | 51.13 | 3,064,715 | +1.37(+2.76%) |
Mar 01, 2018 | 50.97 | 51.57 | 49.29 | 49.76 | 5,571,843 | -2.16(-4.15%) |
Feb 28, 2018 | 52.97 | 53.12 | 51.90 | 51.91 | 1,735,495 | -0.80(-1.52%) |
Feb 27, 2018 | 53.04 | 53.60 | 52.70 | 52.71 | 2,042,685 | -0.38(-0.71%) |
Feb 26, 2018 | 53.29 | 53.80 | 52.44 | 53.09 | 1,692,723 | -0.28(-0.53%) |
Feb 23, 2018 | 53.46 | 53.70 | 51.92 | 53.37 | 2,489,083 | +0.06(+0.12%) |
Feb 22, 2018 | 54.31 | 54.73 | 53.20 | 53.31 | 2,412,039 | -0.56(-1.03%) |
Feb 21, 2018 | 53.44 | 55.25 | 52.91 | 53.87 | 3,999,468 | +0.56(+1.04%) |
Feb 20, 2018 | 57.68 | 57.81 | 52.99 | 53.31 | 5,738,114 | -1.22(-2.23%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.89(+1.67%) | |
Feb 15, 2018 | 53.87 | 53.87 | 52.71 | 53.63 | 2,737,349 | -0.04(-0.07%) |
Feb 14, 2018 | 52.49 | 53.88 | 52.48 | 53.67 | 3,278,783 | +0.82(+1.54%) |
Feb 13, 2018 | 53.29 | 52.85 | 15,740,071 | -3.76(-6.64%) | ||
Feb 12, 2018 | 56.69 | 57.40 | 55.99 | 56.61 | 2,926,644 | +0.34(+0.60%) |
Feb 09, 2018 | 55.93 | 56.73 | 55.11 | 56.27 | 2,378,348 | +0.71(+1.27%) |
Feb 08, 2018 | 57.17 | 57.30 | 55.55 | 55.57 | 2,363,997 | -1.66(-2.91%) |
Feb 07, 2018 | 57.32 | 57.45 | 57.18 | 57.23 | 2,249,745 | -0.44(-0.76%) |
Feb 06, 2018 | 55.73 | 58.02 | 55.18 | 57.67 | 3,379,381 | +0.48(+0.84%) |
Feb 05, 2018 | 58.24 | 58.82 | 56.77 | 57.19 | 1,649,689 | -1.12(-1.92%) |
Feb 02, 2018 | 58.82 | 59.38 | 58.32 | 58.31 | 1,714,427 | -0.73(-1.24%) |
Feb 01, 2018 | 59.00 | 59.22 | 57.88 | 59.04 | 1,568,029 | -0.31(-0.53%) |
Jan 31, 2018 | 61.26 | 61.26 | 58.86 | 59.36 | 2,457,720 | -1.87(-3.06%) |
Jan 30, 2018 | 61.84 | 62.23 | 61.21 | 61.23 | 2,884,983 | -1.05(-1.69%) |
Jan 29, 2018 | 61.89 | 62.38 | 61.69 | 62.28 | 1,570,912 | +0.38(+0.61%) |
Jan 26, 2018 | 61.25 | 61.96 | 60.82 | 61.91 | 1,936,039 | +0.62(+1.01%) |
Jan 25, 2018 | 60.97 | 61.57 | 60.36 | 61.29 | 1,825,733 | +0.57(+0.94%) |
Jan 24, 2018 | 60.09 | 60.93 | 59.87 | 60.71 | 1,983,522 | +0.87(+1.45%) |
Jan 23, 2018 | 59.82 | 60.34 | 59.19 | 59.84 | 1,532,529 | -0.09(-0.14%) |
Jan 22, 2018 | 59.71 | 59.96 | 59.34 | 59.93 | 1,323,456 | +0.35(+0.59%) |
Jan 19, 2018 | 58.55 | 59.59 | 58.34 | 59.58 | 1,462,195 | +1.05(+1.80%) |
Jan 18, 2018 | 59.51 | 59.95 | 58.39 | 58.53 | 2,267,361 | -1.36(-2.27%) |
Jan 17, 2018 | 60.08 | 60.59 | 59.29 | 59.88 | 5,290,830 | +0.24(+0.41%) |
Jan 16, 2018 | 58.82 | 59.90 | 58.61 | 59.64 | 2,646,455 | +0.94(+1.60%) |
Jan 12, 2018 | 58.70 | 58.70 | 58.70 | 0 | +1.21(+2.10%) | |
Jan 11, 2018 | 57.04 | 57.55 | 56.52 | 57.49 | 1,596,163 | +0.40(+0.70%) |
Jan 10, 2018 | 57.55 | 57.57 | 55.80 | 57.09 | 2,071,402 | -0.52(-0.90%) |
Jan 09, 2018 | 58.31 | 58.35 | 57.41 | 57.61 | 1,799,114 | -0.70(-1.20%) |
Jan 08, 2018 | 57.34 | 58.38 | 57.15 | 58.31 | 1,506,027 | +0.79(+1.38%) |
Jan 05, 2018 | 57.16 | 57.69 | 56.75 | 57.51 | 1,656,735 | +0.90(+1.59%) |
Jan 04, 2018 | 56.86 | 57.09 | 56.16 | 56.61 | 1,511,735 | +0.03(+0.06%) |
Jan 03, 2018 | 55.88 | 56.73 | 54.99 | 56.58 | 1,812,974 | +0.53(+0.94%) |