Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.35(-0.62%) | |
Mar 28, 2018 | 55.26 | 56.62 | 55.26 | 56.52 | 540,301 | +1.46(+2.65%) |
Mar 27, 2018 | 54.99 | 56.00 | 54.21 | 55.06 | 583,367 | +0.13(+0.23%) |
Mar 26, 2018 | 54.55 | 55.00 | 54.02 | 54.93 | 507,351 | +1.01(+1.87%) |
Mar 23, 2018 | 55.13 | 55.23 | 53.76 | 53.92 | 623,759 | -1.20(-2.18%) |
Mar 22, 2018 | 55.50 | 56.12 | 55.13 | 55.13 | 680,860 | -0.42(-0.75%) |
Mar 21, 2018 | 55.73 | 55.81 | 55.09 | 55.54 | 562,678 | -0.28(-0.51%) |
Mar 20, 2018 | 56.05 | 56.58 | 55.57 | 55.83 | 442,211 | -0.29(-0.52%) |
Mar 19, 2018 | 56.64 | 56.81 | 55.55 | 56.12 | 1,145,685 | -0.53(-0.94%) |
Mar 16, 2018 | 56.05 | 56.83 | 55.73 | 56.65 | 1,338,843 | +0.83(+1.48%) |
Mar 15, 2018 | 55.69 | 55.86 | 55.20 | 55.83 | 610,518 | +0.33(+0.60%) |
Mar 14, 2018 | 55.56 | 55.95 | 54.99 | 55.50 | 864,174 | -0.07(-0.13%) |
Mar 13, 2018 | 55.58 | 55.85 | 55.12 | 55.57 | 573,627 | +0.14(+0.26%) |
Mar 12, 2018 | 55.14 | 55.46 | 54.80 | 55.43 | 587,564 | +0.30(+0.54%) |
Mar 09, 2018 | 54.74 | 55.19 | 54.03 | 55.13 | 626,138 | +0.57(+1.05%) |
Mar 08, 2018 | 54.69 | 54.69 | 54.21 | 54.55 | 533,615 | +0.08(+0.14%) |
Mar 07, 2018 | 54.62 | 54.47 | 715,625 | +0.40(+0.74%) | ||
Mar 06, 2018 | 53.79 | 54.14 | 53.30 | 54.07 | 681,578 | +0.43(+0.81%) |
Mar 05, 2018 | 53.11 | 53.95 | 53.11 | 53.64 | 749,825 | +0.35(+0.66%) |
Mar 02, 2018 | 53.11 | 53.35 | 52.63 | 53.29 | 495,834 | +0.03(+0.06%) |
Mar 01, 2018 | 53.29 | 53.92 | 52.88 | 53.25 | 730,015 | -0.32(-0.60%) |
Feb 28, 2018 | 53.55 | 54.34 | 53.14 | 53.58 | 977,563 | +0.39(+0.72%) |
Feb 27, 2018 | 53.87 | 54.35 | 52.83 | 53.19 | 1,009,046 | -0.50(-0.94%) |
Feb 26, 2018 | 54.00 | 54.00 | 53.27 | 53.70 | 369,606 | -0.10(-0.19%) |
Feb 23, 2018 | 52.90 | 53.83 | 52.70 | 53.80 | 397,619 | +1.17(+2.23%) |
Feb 22, 2018 | 52.29 | 52.76 | 52.20 | 52.63 | 620,406 | +0.62(+1.20%) |
Feb 21, 2018 | 53.28 | 53.34 | 51.96 | 52.00 | 578,151 | -1.27(-2.38%) |
Feb 20, 2018 | 53.65 | 54.33 | 53.20 | 53.27 | 783,444 | -0.57(-1.05%) |
Feb 16, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.57(+1.08%) | |
Feb 15, 2018 | 52.57 | 53.33 | 52.28 | 53.26 | 765,301 | +0.98(+1.87%) |
Feb 14, 2018 | 51.68 | 52.48 | 50.99 | 52.29 | 854,693 | +0.24(+0.47%) |
Feb 13, 2018 | 50.88 | 52.19 | 50.75 | 52.04 | 808,487 | +1.12(+2.19%) |
Feb 12, 2018 | 51.63 | 51.91 | 49.49 | 50.93 | 1,129,935 | -0.57(-1.10%) |
Feb 09, 2018 | 50.49 | 52.03 | 49.99 | 51.49 | 918,949 | +1.36(+2.72%) |
Feb 08, 2018 | 51.90 | 52.17 | 50.07 | 50.13 | 946,483 | -1.77(-3.41%) |
Feb 07, 2018 | 51.77 | 52.26 | 51.51 | 51.90 | 821,085 | +0.02(+0.05%) |
Feb 06, 2018 | 51.74 | 53.05 | 50.85 | 51.88 | 1,010,574 | -1.18(-2.22%) |
Feb 05, 2018 | 53.98 | 54.21 | 52.17 | 53.06 | 548,857 | -1.15(-2.12%) |
Feb 02, 2018 | 54.57 | 54.72 | 53.66 | 54.21 | 672,560 | -0.76(-1.37%) |
Feb 01, 2018 | 56.21 | 57.24 | 54.65 | 54.96 | 1,031,631 | -1.15(-2.05%) |
Jan 31, 2018 | 55.23 | 56.21 | 55.06 | 56.11 | 1,325,982 | +1.08(+1.96%) |
Jan 30, 2018 | 55.26 | 55.48 | 55.26 | 55.03 | 749,025 | -0.33(-0.60%) |
Jan 29, 2018 | 56.07 | 56.16 | 55.32 | 55.36 | 528,380 | -0.91(-1.62%) |
Jan 26, 2018 | 56.50 | 56.50 | 55.86 | 56.28 | 416,355 | -0.09(-0.15%) |
Jan 25, 2018 | 55.80 | 56.37 | 55.60 | 56.36 | 559,384 | +0.60(+1.07%) |
Jan 24, 2018 | 56.65 | 56.83 | 55.51 | 55.76 | 853,099 | -0.86(-1.51%) |
Jan 23, 2018 | 56.38 | 56.76 | 56.22 | 56.62 | 569,907 | +0.46(+0.81%) |
Jan 22, 2018 | 55.69 | 56.17 | 55.52 | 56.17 | 862,194 | +0.41(+0.73%) |
Jan 19, 2018 | 56.52 | 56.83 | 55.52 | 55.76 | 643,717 | -0.70(-1.24%) |
Jan 18, 2018 | 56.54 | 56.86 | 56.14 | 56.46 | 1,001,383 | -0.05(-0.08%) |
Jan 17, 2018 | 56.40 | 56.71 | 56.03 | 56.50 | 660,244 | +0.16(+0.28%) |
Jan 16, 2018 | 56.47 | 57.09 | 56.33 | 56.35 | 583,909 | +0.06(+0.10%) |
Jan 12, 2018 | 56.29 | 56.29 | 56.29 | 0 | -0.20(-0.35%) | |
Jan 11, 2018 | 56.25 | 56.58 | 56.17 | 56.49 | 584,689 | +0.37(+0.66%) |
Jan 10, 2018 | 56.49 | 56.49 | 55.84 | 56.12 | 651,984 | -0.62(-1.10%) |
Jan 09, 2018 | 57.19 | 57.20 | 56.60 | 56.74 | 888,747 | -0.56(-0.97%) |
Jan 08, 2018 | 55.95 | 57.57 | 55.51 | 57.30 | 1,215,903 | +0.52(+0.91%) |
Jan 05, 2018 | 56.92 | 56.98 | 56.54 | 56.78 | 537,927 | +0.02(+0.04%) |
Jan 04, 2018 | 58.39 | 58.39 | 56.72 | 56.76 | 416,772 | -1.64(-2.80%) |
Jan 03, 2018 | 58.45 | 58.58 | 57.94 | 58.39 | 365,838 | -0.04(-0.07%) |