Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.69 | 58.69 | 58.69 | 0 | +0.89(+1.54%) | |
Mar 28, 2018 | 58.74 | 59.16 | 57.66 | 57.80 | 136,430 | -0.84(-1.44%) |
Mar 27, 2018 | 60.05 | 60.37 | 58.50 | 58.64 | 98,618 | -1.31(-2.19%) |
Mar 26, 2018 | 59.30 | 60.28 | 58.41 | 59.95 | 122,432 | +1.40(+2.40%) |
Mar 23, 2018 | 60.47 | 60.47 | 58.50 | 58.55 | 170,831 | -1.78(-2.95%) |
Mar 22, 2018 | 61.87 | 63.32 | 60.28 | 60.33 | 132,671 | -2.06(-3.30%) |
Mar 21, 2018 | 62.20 | 62.76 | 61.97 | 62.39 | 37,141 | +0.33(+0.53%) |
Mar 20, 2018 | 62.20 | 62.67 | 62.06 | 62.06 | 52,452 | -0.14(-0.23%) |
Mar 19, 2018 | 62.53 | 62.81 | 61.22 | 62.20 | 59,326 | -0.42(-0.67%) |
Mar 16, 2018 | 62.29 | 62.95 | 60.79 | 62.62 | 261,799 | +0.21(+0.33%) |
Mar 15, 2018 | 62.60 | 62.60 | 61.85 | 62.41 | 79,425 | -0.09(-0.15%) |
Mar 14, 2018 | 63.16 | 64.28 | 62.27 | 62.51 | 92,450 | -0.33(-0.52%) |
Mar 13, 2018 | 62.60 | 63.11 | 62.46 | 62.83 | 133,694 | +0.75(+1.20%) |
Mar 12, 2018 | 61.67 | 62.32 | 61.20 | 62.09 | 96,022 | +0.61(+0.99%) |
Mar 09, 2018 | 60.92 | 61.53 | 60.36 | 61.48 | 104,739 | +0.93(+1.54%) |
Mar 08, 2018 | 59.80 | 60.55 | 59.47 | 60.55 | 70,041 | +0.75(+1.25%) |
Mar 07, 2018 | 60.03 | 59.80 | 107,083 | +1.45(+2.48%) | ||
Mar 06, 2018 | 57.75 | 58.49 | 56.81 | 58.35 | 232,118 | +0.61(+1.05%) |
Mar 05, 2018 | 58.03 | 58.31 | 57.14 | 57.75 | 219,929 | -0.65(-1.12%) |
Mar 02, 2018 | 57.51 | 58.68 | 57.09 | 58.40 | 465,253 | +0.37(+0.64%) |
Mar 01, 2018 | 59.29 | 59.29 | 57.42 | 58.03 | 147,232 | -1.40(-2.36%) |
Feb 28, 2018 | 62.09 | 62.11 | 59.38 | 59.43 | 103,673 | -2.38(-3.85%) |
Feb 27, 2018 | 62.18 | 62.46 | 61.76 | 61.81 | 151,094 | -0.23(-0.38%) |
Feb 26, 2018 | 61.95 | 62.09 | 61.25 | 62.04 | 111,085 | +0.19(+0.30%) |
Feb 23, 2018 | 62.65 | 62.65 | 61.57 | 61.85 | 51,440 | -0.47(-0.75%) |
Feb 22, 2018 | 61.48 | 62.65 | 61.43 | 62.32 | 85,243 | +1.07(+1.75%) |
Feb 21, 2018 | 60.73 | 62.04 | 60.69 | 61.25 | 93,561 | +0.70(+1.16%) |
Feb 20, 2018 | 61.11 | 61.67 | 60.45 | 60.55 | 86,150 | -1.03(-1.67%) |
Feb 16, 2018 | 61.57 | 61.57 | 61.57 | 0 | +0.37(+0.61%) | |
Feb 15, 2018 | 60.78 | 61.25 | 60.22 | 61.20 | 56,710 | +0.89(+1.47%) |
Feb 14, 2018 | 58.91 | 60.41 | 58.91 | 60.31 | 74,699 | +0.79(+1.33%) |
Feb 13, 2018 | 58.59 | 59.66 | 58.42 | 59.52 | 98,213 | +0.47(+0.79%) |
Feb 12, 2018 | 58.82 | 59.38 | 57.47 | 59.05 | 186,157 | +0.37(+0.64%) |
Feb 09, 2018 | 59.15 | 59.38 | 57.51 | 58.68 | 204,146 | +0.37(+0.64%) |
Feb 08, 2018 | 60.03 | 60.03 | 58.26 | 58.31 | 138,494 | -1.45(-2.42%) |
Feb 07, 2018 | 60.13 | 60.13 | 59.57 | 59.75 | 170,721 | -0.37(-0.62%) |
Feb 06, 2018 | 56.35 | 61.67 | 56.35 | 60.13 | 556,370 | +3.93(+6.99%) |
Feb 05, 2018 | 57.56 | 58.40 | 55.65 | 56.20 | 71,956 | -2.02(-3.46%) |
Feb 02, 2018 | 59.38 | 59.52 | 58.03 | 58.21 | 107,246 | -1.63(-2.73%) |
Feb 01, 2018 | 58.96 | 59.85 | 58.73 | 59.85 | 124,930 | +0.61(+1.02%) |
Jan 31, 2018 | 59.24 | 60.45 | 59.24 | 59.24 | 103,086 | +0.42(+0.71%) |
Jan 30, 2018 | 58.82 | 59.19 | 58.73 | 58.82 | 210,480 | +0.00(+0.00%) |
Jan 29, 2018 | 59.10 | 59.85 | 58.73 | 58.82 | 108,176 | -0.47(-0.79%) |
Jan 26, 2018 | 59.15 | 60.31 | 58.61 | 59.29 | 121,542 | +0.37(+0.63%) |
Jan 25, 2018 | 58.54 | 59.19 | 58.38 | 58.91 | 109,122 | +0.51(+0.88%) |
Jan 24, 2018 | 58.59 | 58.91 | 58.05 | 58.40 | 135,838 | +0.00(+0.00%) |
Jan 23, 2018 | 58.35 | 58.54 | 57.47 | 58.40 | 54,965 | -0.05(-0.08%) |
Jan 22, 2018 | 57.84 | 58.59 | 57.63 | 58.45 | 98,229 | +0.61(+1.05%) |
Jan 19, 2018 | 57.89 | 58.21 | 57.47 | 57.84 | 254,177 | -0.19(-0.32%) |
Jan 18, 2018 | 58.87 | 58.87 | 57.89 | 58.03 | 57,287 | -0.89(-1.51%) |
Jan 17, 2018 | 58.73 | 59.29 | 58.35 | 58.91 | 120,293 | +0.37(+0.64%) |
Jan 16, 2018 | 59.52 | 59.75 | 58.26 | 58.54 | 48,351 | -0.56(-0.95%) |
Jan 12, 2018 | 59.10 | 59.10 | 59.10 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 58.07 | 59.33 | 57.98 | 59.10 | 80,421 | +1.21(+2.10%) |
Jan 10, 2018 | 57.89 | 205,615 | -0.51(-0.88%) | |||
Jan 09, 2018 | 59.05 | 59.29 | 57.75 | 58.40 | 81,150 | -0.65(-1.11%) |
Jan 08, 2018 | 58.26 | 60.08 | 58.07 | 59.05 | 222,202 | +0.70(+1.20%) |
Jan 05, 2018 | 58.17 | 58.54 | 57.89 | 58.35 | 77,749 | +0.19(+0.32%) |
Jan 04, 2018 | 57.84 | 58.31 | 57.68 | 58.17 | 153,944 | +0.56(+0.97%) |
Jan 03, 2018 | 57.75 | 57.79 | 57.05 | 57.61 | 89,169 | -0.33(-0.56%) |