Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.48(+0.84%) | |
Mar 28, 2018 | 56.23 | 57.38 | 56.11 | 57.19 | 456,882 | +1.12(+1.99%) |
Mar 27, 2018 | 55.59 | 56.63 | 55.27 | 56.07 | 384,990 | +0.52(+0.93%) |
Mar 26, 2018 | 54.91 | 55.59 | 54.63 | 55.55 | 278,215 | +1.04(+1.90%) |
Mar 23, 2018 | 55.83 | 56.27 | 54.43 | 54.51 | 304,203 | -1.20(-2.15%) |
Mar 22, 2018 | 55.31 | 56.87 | 55.23 | 55.71 | 303,532 | +0.36(+0.65%) |
Mar 21, 2018 | 55.31 | 55.87 | 54.99 | 55.35 | 201,111 | +0.04(+0.07%) |
Mar 20, 2018 | 55.83 | 56.03 | 55.19 | 55.31 | 251,242 | -0.40(-0.72%) |
Mar 19, 2018 | 56.03 | 56.39 | 55.23 | 55.71 | 204,900 | -0.40(-0.71%) |
Mar 16, 2018 | 54.95 | 56.19 | 54.19 | 56.11 | 708,784 | +1.04(+1.88%) |
Mar 15, 2018 | 54.95 | 55.31 | 54.75 | 55.07 | 210,419 | +0.24(+0.44%) |
Mar 14, 2018 | 54.83 | 55.11 | 54.59 | 54.83 | 188,046 | +0.40(+0.73%) |
Mar 13, 2018 | 54.67 | 55.15 | 54.21 | 54.43 | 248,658 | -0.08(-0.15%) |
Mar 12, 2018 | 53.95 | 54.63 | 53.76 | 54.51 | 324,348 | +0.44(+0.81%) |
Mar 09, 2018 | 54.03 | 54.19 | 53.28 | 54.07 | 285,921 | +0.17(+0.31%) |
Mar 08, 2018 | 53.83 | 54.18 | 53.59 | 53.91 | 365,498 | +0.32(+0.59%) |
Mar 07, 2018 | 53.11 | 53.59 | 539,155 | -0.08(-0.15%) | ||
Mar 06, 2018 | 54.14 | 54.38 | 53.19 | 53.67 | 493,865 | -0.40(-0.73%) |
Mar 05, 2018 | 53.43 | 54.30 | 53.39 | 54.06 | 273,142 | +0.51(+0.96%) |
Mar 02, 2018 | 53.91 | 54.26 | 53.31 | 53.55 | 653,819 | -0.40(-0.73%) |
Mar 01, 2018 | 53.51 | 54.10 | 53.31 | 53.94 | 780,694 | +0.32(+0.59%) |
Feb 28, 2018 | 54.26 | 54.85 | 53.59 | 53.63 | 786,733 | -0.67(-1.24%) |
Feb 27, 2018 | 55.05 | 55.41 | 54.06 | 54.30 | 1,187,040 | -0.59(-1.08%) |
Feb 26, 2018 | 54.81 | 55.05 | 54.30 | 54.89 | 328,193 | +0.91(+1.69%) |
Feb 23, 2018 | 52.56 | 54.06 | 52.56 | 53.98 | 244,496 | +1.58(+3.02%) |
Feb 22, 2018 | 52.40 | 538,363 | +0.59(+1.14%) | |||
Feb 21, 2018 | 52.20 | 52.84 | 51.73 | 51.81 | 293,040 | -0.32(-0.61%) |
Feb 20, 2018 | 52.20 | 52.20 | 51.26 | 52.13 | 503,575 | -0.24(-0.45%) |
Feb 16, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.44(+0.84%) | |
Feb 15, 2018 | 51.02 | 52.05 | 50.62 | 51.93 | 424,269 | +1.15(+2.26%) |
Feb 14, 2018 | 51.14 | 51.45 | 50.70 | 50.78 | 237,320 | -0.67(-1.31%) |
Feb 13, 2018 | 51.85 | 52.09 | 51.06 | 51.45 | 270,627 | -0.59(-1.14%) |
Feb 12, 2018 | 52.09 | 52.24 | 51.06 | 52.05 | 412,654 | +0.08(+0.15%) |
Feb 09, 2018 | 50.46 | 52.44 | 50.46 | 51.97 | 467,767 | +1.66(+3.30%) |
Feb 08, 2018 | 49.63 | 51.06 | 49.04 | 50.31 | 777,493 | +0.59(+1.19%) |
Feb 07, 2018 | 48.61 | 49.83 | 48.29 | 49.71 | 675,130 | +1.23(+2.53%) |
Feb 06, 2018 | 48.68 | 49.00 | 47.53 | 48.49 | 608,618 | -1.03(-2.08%) |
Feb 05, 2018 | 51.22 | 51.22 | 49.24 | 49.52 | 244,506 | -1.62(-3.17%) |
Feb 02, 2018 | 49.44 | 51.57 | 49.34 | 51.14 | 671,934 | +1.15(+2.29%) |
Feb 01, 2018 | 52.32 | 52.32 | 49.63 | 49.99 | 990,197 | -2.61(-4.96%) |
Jan 31, 2018 | 54.46 | 54.89 | 52.13 | 52.60 | 820,332 | -1.82(-3.34%) |
Jan 30, 2018 | 54.58 | 54.89 | 54.26 | 54.42 | 340,556 | -0.16(-0.29%) |
Jan 29, 2018 | 54.46 | 55.05 | 54.18 | 54.58 | 418,683 | -0.20(-0.36%) |
Jan 26, 2018 | 55.25 | 55.37 | 54.66 | 54.78 | 300,916 | -0.51(-0.93%) |
Jan 25, 2018 | 54.06 | 55.29 | 53.83 | 55.29 | 399,956 | +1.07(+1.97%) |
Jan 24, 2018 | 54.50 | 54.62 | 54.02 | 54.22 | 316,783 | -0.12(-0.22%) |
Jan 23, 2018 | 54.22 | 54.85 | 54.18 | 54.34 | 237,065 | +0.00(+0.00%) |
Jan 22, 2018 | 54.34 | 54.50 | 53.94 | 54.34 | 286,549 | +0.24(+0.44%) |
Jan 19, 2018 | 53.83 | 54.18 | 53.63 | 54.10 | 260,070 | +0.20(+0.37%) |
Jan 18, 2018 | 54.54 | 54.62 | 53.79 | 53.91 | 211,093 | -0.67(-1.23%) |
Jan 17, 2018 | 54.10 | 54.58 | 53.87 | 54.58 | 318,218 | +0.47(+0.88%) |
Jan 16, 2018 | 54.50 | 54.87 | 54.02 | 54.10 | 288,074 | -0.40(-0.73%) |
Jan 12, 2018 | 54.50 | 54.50 | 54.50 | 0 | -0.32(-0.58%) | |
Jan 11, 2018 | 54.46 | 54.89 | 54.44 | 54.81 | 373,853 | +0.08(+0.14%) |
Jan 10, 2018 | 54.74 | 354,355 | -1.42(-2.54%) | |||
Jan 09, 2018 | 56.75 | 56.75 | 56.00 | 56.16 | 282,080 | -0.51(-0.91%) |
Jan 08, 2018 | 56.63 | 56.67 | 56.12 | 56.67 | 431,021 | -0.04(-0.07%) |
Jan 05, 2018 | 56.91 | 57.11 | 56.32 | 56.71 | 290,549 | -0.24(-0.42%) |
Jan 04, 2018 | 57.39 | 57.62 | 56.71 | 56.95 | 325,739 | -0.44(-0.76%) |
Jan 03, 2018 | 58.61 | 58.89 | 57.39 | 57.39 | 212,308 | -1.23(-2.09%) |