Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.17 | 59.17 | 59.17 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.19 | 59.43 | 57.94 | 58.13 | 5,043,841 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,936 | -0.65(-1.09%) |
Mar 26, 2018 | 58.35 | 59.94 | 58.34 | 59.63 | 5,245,371 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.28 | 57.60 | 57.69 | 7,238,097 | -1.37(-2.32%) |
Mar 22, 2018 | 58.57 | 59.80 | 58.36 | 59.06 | 4,706,696 | -0.19(-0.33%) |
Mar 21, 2018 | 58.12 | 59.80 | 58.04 | 59.25 | 5,381,956 | +1.42(+2.45%) |
Mar 20, 2018 | 56.41 | 58.13 | 56.20 | 57.84 | 5,836,178 | +1.82(+3.25%) |
Mar 19, 2018 | 56.17 | 56.31 | 55.62 | 56.02 | 3,427,382 | -0.38(-0.67%) |
Mar 16, 2018 | 55.45 | 56.64 | 55.44 | 56.40 | 7,514,224 | +0.85(+1.53%) |
Mar 15, 2018 | 56.30 | 56.47 | 54.59 | 55.55 | 5,602,965 | -0.59(-1.05%) |
Mar 14, 2018 | 56.37 | 56.67 | 56.02 | 56.14 | 4,112,658 | +0.10(+0.17%) |
Mar 13, 2018 | 56.15 | 56.89 | 55.66 | 56.04 | 4,010,603 | -0.02(-0.04%) |
Mar 12, 2018 | 56.85 | 57.04 | 55.98 | 56.06 | 3,924,039 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.19 | 56.83 | 5,078,614 | +0.96(+1.72%) |
Mar 08, 2018 | 55.13 | 55.90 | 54.54 | 55.87 | 4,960,772 | +1.09(+1.99%) |
Mar 07, 2018 | 55.04 | 54.78 | 4,369,891 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.92 | 54.93 | 53.60 | 54.54 | 4,609,737 | +1.00(+1.86%) |
Mar 05, 2018 | 52.51 | 53.82 | 52.28 | 53.55 | 4,524,630 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.88 | 52.76 | 3,570,903 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.91 | 52.44 | 5,269,180 | +0.59(+1.14%) |
Feb 28, 2018 | 53.38 | 53.38 | 51.84 | 51.85 | 6,840,724 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.30 | 53.09 | 53.09 | 5,430,881 | -0.56(-1.04%) |
Feb 26, 2018 | 54.16 | 54.27 | 53.47 | 53.65 | 4,007,084 | -0.42(-0.78%) |
Feb 23, 2018 | 54.13 | 54.36 | 53.22 | 54.07 | 3,578,672 | +0.28(+0.53%) |
Feb 22, 2018 | 53.75 | 53.79 | 5,109,896 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.65 | 54.62 | 53.52 | 53.64 | 5,587,960 | +0.02(+0.03%) |
Feb 20, 2018 | 54.59 | 54.94 | 53.28 | 53.62 | 3,997,163 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.79 | 55.21 | 54.06 | 54.50 | 5,164,319 | -0.29(-0.53%) |
Feb 14, 2018 | 52.62 | 55.00 | 52.40 | 54.79 | 5,834,288 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.68 | 53.12 | 4,442,198 | +1.05(+2.02%) |
Feb 12, 2018 | 51.83 | 52.81 | 51.46 | 52.07 | 4,258,913 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.91 | 49.41 | 51.32 | 6,059,924 | +0.84(+1.67%) |
Feb 08, 2018 | 52.53 | 50.46 | 50.48 | 5,358,654 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.86 | 52.20 | 52.32 | 6,300,740 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.05 | 52.81 | 5,741,465 | +0.79(+1.51%) |
Feb 05, 2018 | 53.12 | 54.21 | 50.83 | 52.02 | 7,313,229 | -2.17(-4.01%) |
Feb 02, 2018 | 54.93 | 55.83 | 53.71 | 54.19 | 6,263,519 | -1.03(-1.86%) |
Feb 01, 2018 | 56.09 | 56.64 | 53.96 | 55.22 | 8,577,419 | -0.47(-0.84%) |
Jan 31, 2018 | 55.66 | 55.98 | 54.83 | 55.68 | 7,911,045 | +0.11(+0.20%) |
Jan 30, 2018 | 55.51 | 55.93 | 54.82 | 55.57 | 6,022,926 | -0.82(-1.45%) |
Jan 29, 2018 | 57.49 | 57.67 | 56.25 | 56.39 | 5,166,158 | -1.28(-2.22%) |
Jan 26, 2018 | 57.31 | 57.90 | 57.23 | 57.67 | 4,423,680 | +0.53(+0.93%) |
Jan 25, 2018 | 57.94 | 58.07 | 57.08 | 57.14 | 3,601,340 | -0.41(-0.71%) |
Jan 24, 2018 | 58.98 | 59.11 | 57.31 | 57.55 | 4,809,595 | -1.23(-2.09%) |
Jan 23, 2018 | 58.93 | 59.08 | 58.39 | 58.78 | 3,277,673 | -0.03(-0.05%) |
Jan 22, 2018 | 57.91 | 58.84 | 57.65 | 58.81 | 5,430,480 | +1.02(+1.77%) |
Jan 19, 2018 | 57.61 | 57.90 | 57.15 | 57.79 | 4,844,439 | +0.32(+0.56%) |
Jan 18, 2018 | 57.70 | 58.30 | 57.20 | 57.47 | 4,455,411 | -0.39(-0.68%) |
Jan 17, 2018 | 57.16 | 58.26 | 57.01 | 57.86 | 4,341,108 | +0.96(+1.70%) |
Jan 16, 2018 | 57.56 | 57.74 | 56.76 | 56.90 | 5,457,521 | -0.51(-0.90%) |
Jan 12, 2018 | 57.41 | 57.41 | 57.41 | 0 | +0.94(+1.67%) | |
Jan 11, 2018 | 56.05 | 56.62 | 55.75 | 56.47 | 3,103,116 | +0.59(+1.06%) |
Jan 10, 2018 | 55.97 | 55.88 | 3,382,917 | +0.41(+0.74%) | ||
Jan 09, 2018 | 55.78 | 55.91 | 55.40 | 55.47 | 3,629,712 | -0.31(-0.56%) |
Jan 08, 2018 | 55.52 | 56.01 | 55.48 | 55.78 | 3,996,699 | +0.04(+0.07%) |
Jan 05, 2018 | 55.36 | 55.83 | 55.07 | 55.74 | 4,369,237 | +0.53(+0.96%) |
Jan 04, 2018 | 55.19 | 55.51 | 54.98 | 55.21 | 3,926,508 | +0.06(+0.10%) |
Jan 03, 2018 | 54.23 | 55.44 | 54.19 | 55.15 | 6,025,861 | +1.15(+2.13%) |