Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.93 | 58.93 | 58.93 | 0 | +1.56(+2.73%) | |
Mar 28, 2018 | 57.51 | 58.19 | 57.08 | 57.36 | 768,100 | -0.01(-0.02%) |
Mar 27, 2018 | 58.23 | 58.69 | 57.09 | 57.37 | 1,080,038 | -0.65(-1.12%) |
Mar 26, 2018 | 57.72 | 58.39 | 57.07 | 58.02 | 1,314,945 | +1.35(+2.38%) |
Mar 23, 2018 | 58.32 | 59.63 | 56.60 | 56.67 | 1,531,522 | -1.48(-2.55%) |
Mar 22, 2018 | 59.15 | 59.60 | 58.05 | 58.15 | 1,625,128 | -1.48(-2.48%) |
Mar 21, 2018 | 59.90 | 60.44 | 59.59 | 59.63 | 950,742 | -0.15(-0.25%) |
Mar 20, 2018 | 59.96 | 60.22 | 59.66 | 59.78 | 739,190 | +0.08(+0.14%) |
Mar 19, 2018 | 59.57 | 59.92 | 58.93 | 59.70 | 1,050,060 | +0.05(+0.08%) |
Mar 16, 2018 | 59.33 | 59.82 | 58.98 | 59.65 | 1,765,776 | +0.35(+0.60%) |
Mar 15, 2018 | 59.55 | 59.86 | 59.28 | 59.30 | 912,680 | -0.19(-0.31%) |
Mar 14, 2018 | 60.84 | 60.84 | 59.43 | 59.49 | 1,461,868 | -1.08(-1.78%) |
Mar 13, 2018 | 60.51 | 60.93 | 60.34 | 60.57 | 1,065,288 | +0.35(+0.59%) |
Mar 12, 2018 | 60.46 | 60.51 | 60.14 | 60.21 | 1,315,548 | -0.06(-0.09%) |
Mar 09, 2018 | 59.34 | 60.40 | 59.12 | 60.27 | 1,184,114 | +1.14(+1.94%) |
Mar 08, 2018 | 58.60 | 59.36 | 58.37 | 59.12 | 1,773,475 | +0.44(+0.75%) |
Mar 07, 2018 | 58.75 | 58.85 | 58.25 | 58.69 | 1,510,008 | -0.63(-1.07%) |
Mar 06, 2018 | 59.24 | 59.50 | 58.60 | 59.32 | 1,060,897 | +0.21(+0.36%) |
Mar 05, 2018 | 58.81 | 59.17 | 57.73 | 59.10 | 2,446,669 | +0.20(+0.33%) |
Mar 02, 2018 | 58.09 | 59.08 | 57.80 | 58.91 | 1,459,119 | +0.25(+0.43%) |
Mar 01, 2018 | 60.41 | 60.73 | 58.48 | 58.66 | 1,876,101 | -1.82(-3.00%) |
Feb 28, 2018 | 61.33 | 61.72 | 60.45 | 60.47 | 1,220,162 | -0.52(-0.85%) |
Feb 27, 2018 | 62.25 | 62.96 | 60.98 | 60.99 | 1,342,313 | -1.13(-1.81%) |
Feb 26, 2018 | 61.17 | 62.53 | 60.98 | 62.12 | 1,485,136 | +1.13(+1.85%) |
Feb 23, 2018 | 60.03 | 61.16 | 60.03 | 60.99 | 1,439,962 | +1.10(+1.83%) |
Feb 22, 2018 | 59.77 | 60.31 | 59.71 | 59.90 | 1,439,321 | +0.33(+0.55%) |
Feb 21, 2018 | 57.81 | 60.45 | 57.81 | 59.57 | 2,303,476 | +1.92(+3.33%) |
Feb 20, 2018 | 59.60 | 60.84 | 56.67 | 57.65 | 2,991,270 | -2.04(-3.42%) |
Feb 16, 2018 | 59.69 | 59.69 | 59.69 | 0 | -0.07(-0.11%) | |
Feb 15, 2018 | 59.91 | 58.94 | 59.76 | 1,317,929 | +0.48(+0.82%) | |
Feb 14, 2018 | 58.42 | 59.36 | 58.01 | 59.27 | 1,360,968 | +0.51(+0.87%) |
Feb 13, 2018 | 57.81 | 59.19 | 57.47 | 58.76 | 1,386,651 | +0.70(+1.20%) |
Feb 12, 2018 | 56.56 | 58.09 | 56.51 | 58.06 | 1,952,741 | +1.63(+2.89%) |
Feb 09, 2018 | 56.51 | 56.88 | 55.02 | 56.43 | 1,471,764 | +0.24(+0.43%) |
Feb 08, 2018 | 57.95 | 58.12 | 56.17 | 56.19 | 1,369,232 | -1.65(-2.85%) |
Feb 07, 2018 | 57.38 | 58.57 | 57.14 | 57.84 | 1,723,222 | +0.24(+0.42%) |
Feb 06, 2018 | 56.53 | 58.10 | 56.01 | 57.60 | 1,920,744 | -0.82(-1.40%) |
Feb 05, 2018 | 59.08 | 59.55 | 58.01 | 58.42 | 1,002,246 | -0.80(-1.35%) |
Feb 02, 2018 | 59.89 | 60.11 | 58.96 | 59.22 | 1,037,227 | -0.89(-1.49%) |
Feb 01, 2018 | 60.03 | 60.57 | 59.65 | 60.11 | 1,382,176 | -0.35(-0.58%) |
Jan 31, 2018 | 60.50 | 61.16 | 60.03 | 60.46 | 1,727,109 | -0.01(-0.02%) |
Jan 30, 2018 | 61.49 | 62.30 | 60.47 | 60.47 | 980,940 | -1.22(-1.98%) |
Jan 29, 2018 | 62.28 | 62.68 | 61.57 | 61.69 | 667,289 | -0.73(-1.16%) |
Jan 26, 2018 | 62.06 | 62.53 | 56.68 | 62.42 | 733,777 | +0.32(+0.51%) |
Jan 25, 2018 | 62.43 | 62.59 | 61.26 | 62.10 | 779,952 | -0.32(-0.51%) |
Jan 24, 2018 | 62.40 | 62.87 | 61.69 | 62.42 | 1,251,525 | +0.15(+0.24%) |
Jan 23, 2018 | 61.89 | 62.55 | 61.35 | 62.27 | 1,236,044 | +0.42(+0.68%) |
Jan 22, 2018 | 61.65 | 61.89 | 61.22 | 61.85 | 538,946 | +0.04(+0.06%) |
Jan 19, 2018 | 61.81 | 61.95 | 61.44 | 61.81 | 997,352 | +0.29(+0.47%) |
Jan 18, 2018 | 61.79 | 61.19 | 61.52 | 731,308 | +0.02(+0.03%) | |
Jan 17, 2018 | 61.07 | 61.77 | 60.69 | 61.51 | 983,528 | +0.56(+0.92%) |
Jan 16, 2018 | 62.15 | 62.15 | 60.57 | 60.95 | 1,227,451 | -1.17(-1.89%) |
Jan 12, 2018 | 62.12 | 62.12 | 62.12 | 0 | +0.32(+0.51%) | |
Jan 11, 2018 | 61.12 | 61.84 | 60.98 | 61.80 | 1,206,496 | +0.88(+1.45%) |
Jan 10, 2018 | 61.47 | 61.65 | 60.83 | 60.92 | 1,089,329 | -0.57(-0.92%) |
Jan 09, 2018 | 61.13 | 61.72 | 60.98 | 61.49 | 1,161,073 | +0.53(+0.87%) |
Jan 08, 2018 | 60.63 | 61.22 | 60.63 | 60.96 | 1,165,656 | +0.36(+0.60%) |
Jan 05, 2018 | 60.71 | 61.00 | 60.31 | 60.59 | 1,019,154 | +0.08(+0.14%) |
Jan 04, 2018 | 60.80 | 61.11 | 60.44 | 60.51 | 1,307,519 | -0.07(-0.11%) |
Jan 03, 2018 | 60.48 | 60.93 | 60.19 | 60.57 | 908,598 | +0.08(+0.14%) |