Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.47(+0.85%) | |
Mar 28, 2018 | 54.62 | 54.81 | 54.52 | 54.61 | 9,389 | +0.41(+0.75%) |
Mar 27, 2018 | 54.68 | 54.91 | 54.19 | 54.20 | 19,816 | -0.41(-0.76%) |
Mar 26, 2018 | 54.40 | 54.69 | 54.06 | 54.61 | 24,195 | +0.80(+1.48%) |
Mar 23, 2018 | 54.43 | 54.53 | 53.81 | 53.81 | 45,008 | -0.50(-0.92%) |
Mar 22, 2018 | 54.75 | 54.76 | 54.32 | 54.32 | 9,632 | -0.90(-1.63%) |
Mar 21, 2018 | 55.07 | 55.34 | 54.89 | 55.22 | 9,056 | +0.04(+0.08%) |
Mar 20, 2018 | 55.00 | 55.17 | 55.00 | 55.17 | 36,257 | +0.08(+0.14%) |
Mar 19, 2018 | 55.28 | 55.28 | 54.86 | 55.10 | 13,184 | -0.39(-0.70%) |
Mar 16, 2018 | 55.51 | 55.61 | 55.43 | 55.49 | 43,806 | -0.06(-0.10%) |
Mar 15, 2018 | 55.50 | 55.55 | 55.39 | 55.55 | 7,039 | -0.00(-0.01%) |
Mar 14, 2018 | 55.69 | 55.71 | 55.26 | 55.55 | 81,430 | +0.27(+0.49%) |
Mar 13, 2018 | 55.75 | 55.75 | 55.22 | 55.28 | 8,533 | -0.33(-0.59%) |
Mar 12, 2018 | 55.65 | 55.77 | 55.50 | 55.61 | 17,395 | -0.07(-0.12%) |
Mar 09, 2018 | 55.34 | 55.69 | 55.34 | 55.68 | 11,164 | +0.47(+0.85%) |
Mar 08, 2018 | 55.25 | 55.39 | 55.15 | 55.21 | 8,857 | +0.05(+0.09%) |
Mar 07, 2018 | 55.16 | 55.27 | 54.90 | 55.16 | 12,279 | +0.00(+0.00%) |
Mar 06, 2018 | 55.34 | 55.34 | 55.11 | 55.16 | 4,711 | +0.28(+0.52%) |
Mar 05, 2018 | 54.25 | 54.96 | 54.25 | 54.87 | 7,371 | +0.38(+0.69%) |
Mar 02, 2018 | 54.08 | 54.50 | 54.03 | 54.50 | 8,625 | +0.30(+0.55%) |
Mar 01, 2018 | 54.60 | 54.60 | 54.00 | 54.20 | 8,994 | -0.83(-1.51%) |
Feb 28, 2018 | 55.57 | 55.66 | 55.03 | 55.03 | 7,870 | -0.54(-0.98%) |
Feb 27, 2018 | 56.02 | 56.02 | 55.57 | 55.57 | 8,390 | -0.86(-1.53%) |
Feb 26, 2018 | 56.05 | 56.46 | 55.98 | 56.44 | 8,287 | +0.49(+0.87%) |
Feb 23, 2018 | 55.56 | 56.01 | 55.56 | 55.95 | 17,972 | +0.58(+1.04%) |
Feb 22, 2018 | 55.34 | 55.70 | 55.34 | 55.37 | 7,847 | +0.28(+0.51%) |
Feb 21, 2018 | 55.54 | 55.72 | 55.09 | 55.09 | 16,267 | -0.27(-0.48%) |
Feb 20, 2018 | 55.52 | 55.70 | 55.32 | 55.35 | 21,682 | -0.79(-1.40%) |
Feb 16, 2018 | 56.14 | 56.14 | 56.14 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 55.49 | 55.85 | 55.38 | 55.85 | 13,105 | +0.37(+0.66%) |
Feb 14, 2018 | 54.34 | 55.49 | 54.27 | 55.49 | 25,236 | +1.09(+2.00%) |
Feb 13, 2018 | 54.47 | 54.13 | 54.40 | 10,977 | -0.05(-0.09%) | |
Feb 12, 2018 | 54.15 | 54.65 | 54.05 | 54.45 | 9,561 | +0.60(+1.12%) |
Feb 09, 2018 | 54.07 | 54.07 | 52.60 | 53.85 | 27,357 | +0.52(+0.98%) |
Feb 08, 2018 | 54.65 | 54.68 | 53.33 | 53.33 | 6,966 | -1.43(-2.62%) |
Feb 07, 2018 | 54.85 | 55.05 | 54.54 | 54.76 | 7,877 | -0.70(-1.26%) |
Feb 06, 2018 | 54.34 | 55.50 | 54.06 | 55.46 | 14,241 | +0.84(+1.53%) |
Feb 05, 2018 | 55.79 | 56.05 | 54.60 | 54.63 | 13,362 | -1.86(-3.30%) |
Feb 02, 2018 | 57.09 | 57.20 | 56.44 | 56.49 | 23,195 | -0.97(-1.69%) |
Feb 01, 2018 | 57.45 | 57.77 | 57.35 | 57.46 | 17,026 | -0.10(-0.17%) |
Jan 31, 2018 | 57.67 | 57.75 | 57.42 | 57.56 | 11,114 | -0.09(-0.15%) |
Jan 30, 2018 | 57.80 | 57.80 | 57.54 | 57.65 | 31,499 | -0.25(-0.43%) |
Jan 29, 2018 | 57.97 | 58.10 | 57.78 | 57.89 | 19,510 | -0.63(-1.07%) |
Jan 26, 2018 | 58.17 | 58.56 | 58.17 | 58.52 | 196,711 | +0.50(+0.86%) |
Jan 25, 2018 | 58.51 | 58.51 | 57.92 | 58.02 | 15,365 | -0.24(-0.41%) |
Jan 24, 2018 | 58.41 | 58.41 | 58.10 | 58.26 | 11,377 | +0.29(+0.50%) |
Jan 23, 2018 | 57.81 | 57.99 | 57.81 | 57.97 | 17,786 | +0.13(+0.22%) |
Jan 22, 2018 | 57.56 | 57.89 | 57.35 | 57.84 | 23,270 | +0.25(+0.44%) |
Jan 19, 2018 | 57.48 | 57.63 | 57.26 | 57.59 | 13,954 | +0.35(+0.61%) |
Jan 18, 2018 | 57.11 | 57.33 | 57.01 | 57.24 | 22,772 | -0.12(-0.21%) |
Jan 17, 2018 | 57.02 | 57.54 | 56.95 | 57.36 | 29,745 | +0.39(+0.69%) |
Jan 16, 2018 | 57.06 | 56.97 | 56.97 | 21,896 | -0.09(-0.16%) | |
Jan 12, 2018 | 57.06 | 57.06 | 57.06 | 0 | +0.53(+0.93%) | |
Jan 11, 2018 | 56.31 | 56.55 | 56.31 | 56.53 | 63,633 | +0.26(+0.46%) |
Jan 10, 2018 | 56.45 | 56.27 | 56.27 | 19,819 | -0.13(-0.23%) | |
Jan 09, 2018 | 56.34 | 56.53 | 56.34 | 56.40 | 7,499 | +0.15(+0.26%) |
Jan 08, 2018 | 56.30 | 56.40 | 56.07 | 56.25 | 7,931 | -0.12(-0.21%) |
Jan 05, 2018 | 56.26 | 56.52 | 56.26 | 56.37 | 21,077 | +0.15(+0.27%) |
Jan 04, 2018 | 55.85 | 56.33 | 55.85 | 56.22 | 81,896 | +0.42(+0.76%) |
Jan 03, 2018 | 55.67 | 55.85 | 55.43 | 55.79 | 30,220 | +0.28(+0.50%) |