Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.95 | 56.95 | 56.95 | 0 | +0.47(+0.84%) | |
Mar 28, 2018 | 55.53 | 56.67 | 55.41 | 56.47 | 462,640 | +1.10(+1.99%) |
Mar 27, 2018 | 54.90 | 55.92 | 54.58 | 55.37 | 389,843 | +0.51(+0.93%) |
Mar 26, 2018 | 54.23 | 54.90 | 53.95 | 54.86 | 281,721 | +1.02(+1.90%) |
Mar 23, 2018 | 55.13 | 55.57 | 53.76 | 53.83 | 308,037 | -1.18(-2.15%) |
Mar 22, 2018 | 54.62 | 56.16 | 54.54 | 55.02 | 307,357 | +0.35(+0.65%) |
Mar 21, 2018 | 54.62 | 55.17 | 54.31 | 54.66 | 203,645 | +0.04(+0.07%) |
Mar 20, 2018 | 55.13 | 55.33 | 54.50 | 54.62 | 254,409 | -0.39(-0.72%) |
Mar 19, 2018 | 55.33 | 55.69 | 54.54 | 55.02 | 207,482 | -0.39(-0.71%) |
Mar 16, 2018 | 54.27 | 55.49 | 53.52 | 55.41 | 717,718 | +1.02(+1.88%) |
Mar 15, 2018 | 54.27 | 54.62 | 54.07 | 54.39 | 213,071 | +0.24(+0.44%) |
Mar 14, 2018 | 54.15 | 54.43 | 53.91 | 54.15 | 190,416 | +0.39(+0.73%) |
Mar 13, 2018 | 53.99 | 54.46 | 53.54 | 53.76 | 251,792 | -0.08(-0.15%) |
Mar 12, 2018 | 53.28 | 53.95 | 53.09 | 53.83 | 328,436 | +0.43(+0.81%) |
Mar 09, 2018 | 53.36 | 53.52 | 52.61 | 53.40 | 289,524 | +0.17(+0.31%) |
Mar 08, 2018 | 53.16 | 53.51 | 52.92 | 53.23 | 370,105 | +0.31(+0.59%) |
Mar 07, 2018 | 52.45 | 52.92 | 545,950 | -0.08(-0.15%) | ||
Mar 06, 2018 | 53.47 | 53.70 | 52.53 | 53.00 | 500,089 | -0.39(-0.73%) |
Mar 05, 2018 | 52.77 | 53.62 | 52.73 | 53.39 | 276,584 | +0.51(+0.96%) |
Mar 02, 2018 | 53.23 | 53.59 | 52.65 | 52.88 | 662,060 | -0.39(-0.73%) |
Mar 01, 2018 | 52.84 | 53.43 | 52.65 | 53.27 | 790,534 | +0.31(+0.59%) |
Feb 28, 2018 | 53.59 | 54.17 | 52.92 | 52.96 | 796,649 | -0.66(-1.24%) |
Feb 27, 2018 | 54.37 | 54.72 | 53.39 | 53.62 | 1,202,001 | -0.59(-1.08%) |
Feb 26, 2018 | 54.13 | 54.37 | 53.62 | 54.21 | 332,329 | +0.90(+1.68%) |
Feb 23, 2018 | 51.91 | 53.39 | 51.91 | 53.31 | 247,578 | +1.56(+3.02%) |
Feb 22, 2018 | 51.75 | 545,148 | +0.59(+1.15%) | |||
Feb 21, 2018 | 51.55 | 52.18 | 51.09 | 51.16 | 296,733 | -0.31(-0.61%) |
Feb 20, 2018 | 51.55 | 51.55 | 50.62 | 51.48 | 509,921 | -0.23(-0.45%) |
Feb 16, 2018 | 51.71 | 51.71 | 51.71 | 0 | +0.43(+0.84%) | |
Feb 15, 2018 | 50.38 | 51.40 | 49.99 | 51.28 | 429,616 | +1.13(+2.26%) |
Feb 14, 2018 | 50.50 | 50.81 | 50.07 | 50.15 | 240,311 | -0.66(-1.31%) |
Feb 13, 2018 | 51.20 | 51.44 | 50.42 | 50.81 | 274,038 | -0.59(-1.14%) |
Feb 12, 2018 | 51.44 | 51.59 | 50.42 | 51.40 | 417,855 | +0.08(+0.15%) |
Feb 09, 2018 | 49.84 | 51.79 | 49.84 | 51.32 | 473,662 | +1.64(+3.30%) |
Feb 08, 2018 | 49.02 | 50.42 | 48.43 | 49.68 | 787,292 | +0.59(+1.19%) |
Feb 07, 2018 | 48.00 | 49.21 | 47.69 | 49.09 | 683,639 | +1.21(+2.53%) |
Feb 06, 2018 | 48.08 | 48.39 | 46.93 | 47.88 | 616,289 | -1.02(-2.08%) |
Feb 05, 2018 | 50.58 | 50.58 | 48.63 | 48.90 | 247,588 | -1.60(-3.17%) |
Feb 02, 2018 | 48.82 | 50.93 | 48.72 | 50.50 | 680,402 | +1.13(+2.29%) |
Feb 01, 2018 | 51.67 | 51.67 | 49.02 | 49.37 | 1,002,677 | -2.58(-4.96%) |
Jan 31, 2018 | 53.78 | 54.21 | 51.48 | 51.95 | 830,672 | -1.80(-3.34%) |
Jan 30, 2018 | 53.90 | 54.21 | 53.59 | 53.74 | 344,848 | -0.16(-0.29%) |
Jan 29, 2018 | 53.78 | 54.37 | 53.51 | 53.90 | 423,960 | -0.20(-0.36%) |
Jan 26, 2018 | 54.56 | 54.68 | 53.98 | 54.09 | 304,709 | -0.51(-0.93%) |
Jan 25, 2018 | 53.39 | 54.60 | 53.16 | 54.60 | 404,997 | +1.05(+1.97%) |
Jan 24, 2018 | 53.82 | 53.94 | 53.35 | 53.55 | 320,775 | -0.12(-0.22%) |
Jan 23, 2018 | 53.55 | 54.17 | 53.51 | 53.66 | 240,053 | +0.00(+0.00%) |
Jan 22, 2018 | 53.66 | 53.82 | 53.27 | 53.66 | 290,161 | +0.23(+0.44%) |
Jan 19, 2018 | 53.16 | 53.51 | 52.96 | 53.43 | 263,348 | +0.20(+0.37%) |
Jan 18, 2018 | 53.86 | 53.94 | 53.12 | 53.23 | 213,754 | -0.66(-1.23%) |
Jan 17, 2018 | 53.43 | 53.90 | 53.20 | 53.90 | 322,228 | +0.47(+0.88%) |
Jan 16, 2018 | 53.82 | 54.19 | 53.35 | 53.43 | 291,705 | -0.39(-0.73%) |
Jan 12, 2018 | 53.82 | 53.82 | 53.82 | 0 | -0.31(-0.58%) | |
Jan 11, 2018 | 53.78 | 54.21 | 53.76 | 54.13 | 378,564 | +0.08(+0.14%) |
Jan 10, 2018 | 54.05 | 358,821 | -1.41(-2.54%) | |||
Jan 09, 2018 | 56.05 | 56.05 | 55.30 | 55.46 | 285,635 | -0.51(-0.91%) |
Jan 08, 2018 | 55.93 | 55.97 | 55.42 | 55.97 | 436,454 | -0.04(-0.07%) |
Jan 05, 2018 | 56.20 | 56.40 | 55.62 | 56.01 | 294,211 | -0.23(-0.42%) |
Jan 04, 2018 | 56.67 | 56.91 | 56.01 | 56.24 | 329,844 | -0.43(-0.76%) |
Jan 03, 2018 | 57.88 | 58.16 | 56.67 | 56.67 | 214,984 | -1.21(-2.09%) |