Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 59.56 | 59.90 | 58.97 | 59.64 | 5,898,051 | +0.25(+0.41%) |
Mar 27, 2018 | 58.53 | 59.84 | 58.36 | 59.39 | 5,632,885 | +0.91(+1.55%) |
Mar 26, 2018 | 58.00 | 58.60 | 57.95 | 58.48 | 3,642,740 | +0.58(+1.00%) |
Mar 23, 2018 | 58.94 | 59.25 | 57.79 | 57.90 | 3,938,036 | -0.79(-1.34%) |
Mar 22, 2018 | 58.80 | 59.72 | 58.60 | 58.69 | 4,809,656 | +0.01(+0.01%) |
Mar 21, 2018 | 58.87 | 59.48 | 58.42 | 58.68 | 5,259,393 | -0.19(-0.33%) |
Mar 20, 2018 | 59.33 | 59.60 | 58.80 | 58.87 | 5,048,156 | -0.47(-0.79%) |
Mar 19, 2018 | 59.93 | 59.98 | 59.09 | 59.34 | 7,144,731 | -0.42(-0.71%) |
Mar 16, 2018 | 59.23 | 59.87 | 59.11 | 59.77 | 8,655,415 | +0.65(+1.11%) |
Mar 15, 2018 | 59.21 | 59.80 | 58.76 | 59.11 | 5,996,502 | -0.20(-0.34%) |
Mar 14, 2018 | 59.09 | 59.56 | 58.89 | 59.31 | 4,918,820 | +0.41(+0.69%) |
Mar 13, 2018 | 59.23 | 59.57 | 58.69 | 58.90 | 8,263,231 | -0.06(-0.10%) |
Mar 12, 2018 | 58.63 | 59.10 | 58.58 | 58.97 | 4,649,931 | +0.32(+0.55%) |
Mar 09, 2018 | 58.46 | 58.66 | 58.18 | 58.64 | 5,024,227 | +0.11(+0.18%) |
Mar 08, 2018 | 58.18 | 58.56 | 57.96 | 58.53 | 6,098,478 | +0.57(+0.98%) |
Mar 07, 2018 | 57.71 | 57.96 | 12,900,230 | -0.47(-0.80%) | ||
Mar 06, 2018 | 59.49 | 59.61 | 58.26 | 58.43 | 4,571,472 | -1.26(-2.10%) |
Mar 05, 2018 | 57.94 | 59.83 | 57.67 | 59.69 | 4,986,002 | +1.65(+2.84%) |
Mar 02, 2018 | 58.13 | 58.77 | 57.45 | 58.04 | 4,714,311 | -0.16(-0.28%) |
Mar 01, 2018 | 58.04 | 59.17 | 57.89 | 58.20 | 4,166,978 | +0.17(+0.29%) |
Feb 28, 2018 | 58.56 | 58.97 | 58.01 | 58.03 | 4,312,261 | -0.76(-1.30%) |
Feb 27, 2018 | 59.99 | 60.31 | 58.80 | 58.80 | 5,307,887 | -1.22(-2.04%) |
Feb 26, 2018 | 60.94 | 61.34 | 59.81 | 60.02 | 6,819,695 | +0.54(+0.91%) |
Feb 23, 2018 | 58.12 | 59.54 | 58.06 | 59.48 | 3,685,749 | +1.29(+2.22%) |
Feb 22, 2018 | 58.19 | 4,029,579 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.22 | 58.93 | 58.00 | 58.03 | 5,507,843 | -0.28(-0.48%) |
Feb 20, 2018 | 58.70 | 59.02 | 57.63 | 58.30 | 5,214,918 | -0.78(-1.32%) |
Feb 16, 2018 | 59.08 | 59.08 | 59.08 | 0 | +0.39(+0.66%) | |
Feb 15, 2018 | 57.59 | 58.70 | 57.51 | 58.70 | 5,093,952 | +1.24(+2.16%) |
Feb 14, 2018 | 58.32 | 58.35 | 57.43 | 57.46 | 5,981,769 | -1.22(-2.08%) |
Feb 13, 2018 | 58.26 | 58.84 | 57.71 | 58.67 | 5,002,657 | +0.21(+0.35%) |
Feb 12, 2018 | 57.94 | 58.80 | 57.59 | 58.47 | 5,744,978 | +0.54(+0.93%) |
Feb 09, 2018 | 56.57 | 58.40 | 56.22 | 57.93 | 8,292,563 | +1.36(+2.40%) |
Feb 08, 2018 | 56.40 | 57.75 | 56.18 | 56.57 | 8,063,056 | -0.06(-0.11%) |
Feb 07, 2018 | 56.68 | 57.52 | 56.47 | 56.63 | 6,351,252 | -0.07(-0.12%) |
Feb 06, 2018 | 57.20 | 57.28 | 55.51 | 56.70 | 10,254,420 | -1.32(-2.27%) |
Feb 05, 2018 | 58.35 | 58.68 | 57.71 | 58.02 | 7,614,648 | -0.24(-0.41%) |
Feb 02, 2018 | 58.48 | 59.16 | 58.18 | 58.25 | 5,586,484 | -0.24(-0.40%) |
Feb 01, 2018 | 59.62 | 59.87 | 58.36 | 58.49 | 5,686,611 | -1.26(-2.11%) |
Jan 31, 2018 | 59.21 | 59.82 | 58.80 | 59.75 | 5,257,278 | +0.64(+1.08%) |
Jan 30, 2018 | 58.69 | 59.18 | 58.69 | 59.11 | 5,213,579 | +0.28(+0.48%) |
Jan 29, 2018 | 59.79 | 59.81 | 58.74 | 58.83 | 6,438,959 | -1.17(-1.95%) |
Jan 26, 2018 | 60.08 | 60.17 | 59.42 | 60.01 | 5,182,009 | -0.05(-0.09%) |
Jan 25, 2018 | 58.79 | 60.30 | 58.76 | 60.06 | 6,360,726 | +1.26(+2.15%) |
Jan 24, 2018 | 59.15 | 59.17 | 58.77 | 58.80 | 4,730,666 | -0.36(-0.60%) |
Jan 23, 2018 | 59.18 | 59.72 | 58.80 | 59.15 | 5,299,437 | +0.58(+0.99%) |
Jan 22, 2018 | 58.73 | 59.11 | 58.50 | 58.57 | 4,887,077 | +0.10(+0.17%) |
Jan 19, 2018 | 58.97 | 59.24 | 58.34 | 58.48 | 5,959,926 | -0.40(-0.67%) |
Jan 18, 2018 | 59.86 | 59.86 | 58.65 | 58.87 | 6,249,956 | -0.81(-1.36%) |
Jan 17, 2018 | 59.65 | 59.91 | 59.08 | 59.69 | 5,419,323 | -0.01(-0.01%) |
Jan 16, 2018 | 60.20 | 60.34 | 59.53 | 59.69 | 5,741,397 | -0.37(-0.61%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 60.52 | 61.00 | 60.13 | 60.35 | 5,369,369 | -0.63(-1.04%) |
Jan 10, 2018 | 61.62 | 60.84 | 60.98 | 4,239,138 | -0.86(-1.39%) | |
Jan 09, 2018 | 62.44 | 62.44 | 61.63 | 61.84 | 3,653,847 | -0.73(-1.17%) |
Jan 08, 2018 | 62.40 | 62.65 | 62.21 | 62.57 | 4,676,500 | +0.20(+0.32%) |
Jan 05, 2018 | 62.81 | 62.99 | 61.92 | 62.37 | 5,027,800 | -0.29(-0.46%) |
Jan 04, 2018 | 63.04 | 63.35 | 62.53 | 62.66 | 3,252,445 | -0.49(-0.78%) |
Jan 03, 2018 | 63.23 | 63.78 | 63.06 | 63.16 | 3,534,165 | -0.20(-0.31%) |