Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.80(-1.38%) | |
Mar 28, 2018 | 56.71 | 58.07 | 56.47 | 57.67 | 73,081 | +0.95(+1.68%) |
Mar 27, 2018 | 57.48 | 57.70 | 56.45 | 56.71 | 75,178 | -0.76(-1.33%) |
Mar 26, 2018 | 57.39 | 57.78 | 56.65 | 57.48 | 91,793 | +0.95(+1.67%) |
Mar 23, 2018 | 58.08 | 58.98 | 56.53 | 56.53 | 128,125 | -1.56(-2.68%) |
Mar 22, 2018 | 59.13 | 59.49 | 57.91 | 58.09 | 56,883 | -1.72(-2.87%) |
Mar 21, 2018 | 59.67 | 60.18 | 59.29 | 59.81 | 33,614 | +0.04(+0.07%) |
Mar 20, 2018 | 60.23 | 60.26 | 59.59 | 59.77 | 39,490 | -0.40(-0.66%) |
Mar 19, 2018 | 59.94 | 60.36 | 59.23 | 60.17 | 36,746 | +0.20(+0.33%) |
Mar 16, 2018 | 59.63 | 60.52 | 59.61 | 59.97 | 185,412 | +0.19(+0.32%) |
Mar 15, 2018 | 59.21 | 59.89 | 59.05 | 59.78 | 36,618 | +0.56(+0.94%) |
Mar 14, 2018 | 60.41 | 60.52 | 58.85 | 59.22 | 88,255 | -0.95(-1.59%) |
Mar 13, 2018 | 60.70 | 60.73 | 59.97 | 60.17 | 61,437 | -0.27(-0.45%) |
Mar 12, 2018 | 60.09 | 60.70 | 59.01 | 60.45 | 62,498 | +0.51(+0.84%) |
Mar 09, 2018 | 59.42 | 59.99 | 58.14 | 59.94 | 77,076 | +0.99(+1.67%) |
Mar 08, 2018 | 59.65 | 59.65 | 58.04 | 58.95 | 61,040 | -0.61(-1.02%) |
Mar 07, 2018 | 58.25 | 59.73 | 57.58 | 59.56 | 79,694 | +0.91(+1.56%) |
Mar 06, 2018 | 58.19 | 59.03 | 57.47 | 58.65 | 72,111 | +0.61(+1.06%) |
Mar 05, 2018 | 56.95 | 58.53 | 56.71 | 58.03 | 86,729 | +0.66(+1.16%) |
Mar 02, 2018 | 55.53 | 57.64 | 55.53 | 57.37 | 55,644 | +1.36(+2.43%) |
Mar 01, 2018 | 55.89 | 56.46 | 55.40 | 56.01 | 89,068 | +0.12(+0.22%) |
Feb 28, 2018 | 57.79 | 57.79 | 55.85 | 55.88 | 85,818 | -1.73(-2.99%) |
Feb 27, 2018 | 58.41 | 58.93 | 57.50 | 57.61 | 46,945 | -0.94(-1.60%) |
Feb 26, 2018 | 58.22 | 58.58 | 57.70 | 58.55 | 21,646 | +0.45(+0.77%) |
Feb 23, 2018 | 57.55 | 58.17 | 57.29 | 58.10 | 46,606 | +0.86(+1.51%) |
Feb 22, 2018 | 57.61 | 57.78 | 57.11 | 57.24 | 84,455 | -0.21(-0.36%) |
Feb 21, 2018 | 56.63 | 58.14 | 56.55 | 57.44 | 50,877 | +1.00(+1.76%) |
Feb 20, 2018 | 57.33 | 57.62 | 56.28 | 56.45 | 75,034 | -1.23(-2.13%) |
Feb 16, 2018 | 57.68 | 57.68 | 57.68 | 0 | +0.29(+0.51%) | |
Feb 15, 2018 | 57.37 | 57.59 | 56.97 | 57.39 | 64,059 | +0.24(+0.42%) |
Feb 14, 2018 | 55.55 | 57.33 | 55.55 | 57.15 | 49,186 | +1.10(+1.97%) |
Feb 13, 2018 | 55.12 | 56.16 | 55.12 | 56.04 | 60,270 | +0.46(+0.82%) |
Feb 12, 2018 | 55.74 | 56.15 | 54.17 | 55.59 | 71,772 | +0.08(+0.15%) |
Feb 09, 2018 | 54.65 | 55.93 | 53.96 | 55.50 | 73,890 | +1.56(+2.89%) |
Feb 08, 2018 | 55.41 | 53.94 | 53.94 | 48,737 | -1.47(-2.65%) | |
Feb 07, 2018 | 54.57 | 55.74 | 54.57 | 55.41 | 47,075 | +0.80(+1.47%) |
Feb 06, 2018 | 53.35 | 55.25 | 53.35 | 54.61 | 77,029 | -0.85(-1.54%) |
Feb 05, 2018 | 56.81 | 57.73 | 54.52 | 55.46 | 25,911 | -1.82(-3.17%) |
Feb 02, 2018 | 57.30 | 58.24 | 56.83 | 57.28 | 47,362 | -0.28(-0.49%) |
Feb 01, 2018 | 56.78 | 57.72 | 56.39 | 57.56 | 50,652 | +0.49(+0.86%) |
Jan 31, 2018 | 57.41 | 57.75 | 56.93 | 57.07 | 45,813 | -0.32(-0.56%) |
Jan 30, 2018 | 57.30 | 57.30 | 57.23 | 57.39 | 45,587 | -0.29(-0.50%) |
Jan 29, 2018 | 57.69 | 58.46 | 57.56 | 57.68 | 64,355 | +0.00(+0.00%) |
Jan 26, 2018 | 57.00 | 57.95 | 57.00 | 57.68 | 54,999 | +0.75(+1.33%) |
Jan 25, 2018 | 57.66 | 57.66 | 56.68 | 56.93 | 85,633 | -0.20(-0.35%) |
Jan 24, 2018 | 57.30 | 57.86 | 56.89 | 57.13 | 64,086 | +0.27(+0.48%) |
Jan 23, 2018 | 56.51 | 58.07 | 55.78 | 56.86 | 50,184 | -0.17(-0.31%) |
Jan 22, 2018 | 57.44 | 57.46 | 56.49 | 57.03 | 37,587 | -0.33(-0.58%) |
Jan 19, 2018 | 56.47 | 57.59 | 56.07 | 57.36 | 83,401 | +0.99(+1.75%) |
Jan 18, 2018 | 57.83 | 58.41 | 56.23 | 56.37 | 88,219 | -1.24(-2.15%) |
Jan 17, 2018 | 57.50 | 57.78 | 56.83 | 57.61 | 106,193 | +0.56(+0.97%) |
Jan 16, 2018 | 58.23 | 58.71 | 56.90 | 57.05 | 32,532 | -0.75(-1.31%) |
Jan 12, 2018 | 57.81 | 57.81 | 57.81 | 0 | +0.40(+0.69%) | |
Jan 11, 2018 | 56.42 | 57.56 | 56.42 | 57.41 | 41,930 | +1.37(+2.44%) |
Jan 10, 2018 | 55.41 | 56.82 | 55.41 | 56.04 | 47,216 | +0.63(+1.14%) |
Jan 09, 2018 | 55.32 | 56.03 | 55.32 | 55.41 | 38,833 | +0.21(+0.37%) |
Jan 08, 2018 | 55.33 | 56.29 | 54.96 | 55.20 | 49,431 | -0.21(-0.39%) |
Jan 05, 2018 | 55.23 | 55.42 | 54.46 | 55.42 | 59,309 | +0.46(+0.84%) |
Jan 04, 2018 | 55.79 | 56.17 | 54.90 | 54.95 | 55,174 | -0.35(-0.63%) |
Jan 03, 2018 | 55.29 | 56.07 | 55.02 | 55.30 | 122,010 | +0.16(+0.30%) |