Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.16 | 55.16 | 55.16 | 0 | +0.97(+1.78%) | |
Mar 28, 2018 | 54.86 | 54.97 | 54.01 | 54.19 | 227,706 | -0.52(-0.94%) |
Mar 27, 2018 | 55.94 | 56.05 | 54.45 | 54.71 | 224,117 | -1.11(-1.98%) |
Mar 26, 2018 | 55.61 | 55.88 | 54.66 | 55.81 | 172,542 | +1.24(+2.28%) |
Mar 23, 2018 | 55.42 | 55.82 | 54.57 | 54.57 | 326,324 | -0.71(-1.28%) |
Mar 22, 2018 | 56.23 | 56.63 | 55.11 | 55.28 | 292,115 | -1.69(-2.96%) |
Mar 21, 2018 | 56.37 | 57.56 | 55.25 | 56.96 | 267,680 | +0.40(+0.70%) |
Mar 20, 2018 | 57.25 | 57.32 | 56.53 | 56.57 | 211,638 | -0.65(-1.14%) |
Mar 19, 2018 | 56.74 | 57.35 | 55.77 | 57.22 | 191,894 | +0.13(+0.23%) |
Mar 16, 2018 | 56.30 | 57.25 | 55.13 | 57.09 | 556,093 | +0.69(+1.22%) |
Mar 15, 2018 | 56.52 | 57.20 | 56.11 | 56.40 | 210,457 | +0.06(+0.10%) |
Mar 14, 2018 | 57.10 | 58.64 | 56.14 | 56.35 | 213,684 | -0.38(-0.67%) |
Mar 13, 2018 | 57.15 | 57.65 | 56.53 | 56.72 | 180,760 | -0.09(-0.16%) |
Mar 12, 2018 | 57.81 | 58.11 | 56.74 | 56.82 | 232,041 | -0.93(-1.61%) |
Mar 09, 2018 | 56.35 | 57.87 | 56.02 | 57.75 | 187,668 | +1.83(+3.28%) |
Mar 08, 2018 | 55.61 | 56.18 | 55.32 | 55.91 | 179,648 | +0.45(+0.81%) |
Mar 07, 2018 | 55.59 | 55.46 | 349,057 | -0.06(-0.12%) | ||
Mar 06, 2018 | 55.56 | 56.18 | 54.57 | 55.53 | 331,129 | +0.19(+0.35%) |
Mar 05, 2018 | 54.83 | 55.72 | 54.37 | 55.33 | 159,249 | +0.11(+0.20%) |
Mar 02, 2018 | 53.95 | 55.42 | 53.63 | 55.22 | 196,816 | +0.77(+1.42%) |
Mar 01, 2018 | 55.51 | 55.59 | 53.70 | 54.45 | 197,714 | -1.10(-1.97%) |
Feb 28, 2018 | 57.26 | 57.50 | 55.53 | 55.55 | 238,009 | -1.66(-2.90%) |
Feb 27, 2018 | 58.44 | 58.81 | 57.20 | 57.20 | 285,221 | -1.30(-2.22%) |
Feb 26, 2018 | 58.67 | 58.73 | 57.67 | 58.50 | 211,458 | -0.16(-0.27%) |
Feb 23, 2018 | 59.49 | 59.49 | 57.80 | 58.66 | 224,427 | -0.41(-0.70%) |
Feb 22, 2018 | 58.21 | 59.71 | 58.21 | 59.07 | 276,957 | +1.13(+1.96%) |
Feb 21, 2018 | 56.36 | 59.05 | 56.00 | 57.94 | 298,778 | +1.80(+3.21%) |
Feb 20, 2018 | 58.77 | 59.33 | 56.00 | 56.14 | 283,884 | -2.63(-4.47%) |
Feb 16, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.42 | 57.79 | 56.42 | 57.79 | 180,816 | +1.81(+3.23%) |
Feb 14, 2018 | 54.69 | 56.17 | 54.63 | 55.98 | 386,002 | +0.69(+1.25%) |
Feb 13, 2018 | 55.13 | 55.55 | 54.64 | 55.29 | 176,452 | -0.15(-0.27%) |
Feb 12, 2018 | 55.05 | 56.01 | 54.67 | 55.44 | 261,155 | +0.49(+0.89%) |
Feb 09, 2018 | 55.03 | 55.43 | 53.60 | 54.95 | 384,714 | +0.48(+0.88%) |
Feb 08, 2018 | 56.41 | 56.56 | 54.45 | 54.48 | 199,527 | -1.79(-3.18%) |
Feb 07, 2018 | 56.45 | 57.16 | 56.08 | 56.27 | 270,838 | -0.18(-0.33%) |
Feb 06, 2018 | 55.43 | 56.90 | 54.90 | 56.45 | 312,981 | -0.93(-1.63%) |
Feb 05, 2018 | 58.49 | 59.10 | 56.61 | 57.38 | 132,150 | -1.68(-2.84%) |
Feb 02, 2018 | 60.30 | 60.67 | 58.98 | 59.06 | 179,453 | -1.77(-2.92%) |
Feb 01, 2018 | 60.17 | 61.02 | 59.56 | 60.84 | 224,105 | +0.38(+0.62%) |
Jan 31, 2018 | 61.39 | 61.82 | 60.35 | 60.46 | 251,884 | -0.37(-0.60%) |
Jan 30, 2018 | 61.25 | 61.31 | 60.43 | 60.83 | 261,745 | -0.74(-1.19%) |
Jan 29, 2018 | 62.08 | 62.49 | 61.49 | 61.56 | 125,072 | -0.74(-1.19%) |
Jan 26, 2018 | 62.19 | 62.45 | 61.57 | 62.31 | 115,320 | +0.19(+0.31%) |
Jan 25, 2018 | 62.15 | 62.45 | 61.18 | 62.11 | 130,892 | +0.26(+0.42%) |
Jan 24, 2018 | 61.81 | 62.54 | 61.43 | 61.86 | 187,096 | +0.38(+0.61%) |
Jan 23, 2018 | 61.07 | 61.77 | 60.93 | 61.48 | 210,928 | +0.25(+0.41%) |
Jan 22, 2018 | 61.92 | 62.03 | 60.68 | 61.23 | 165,478 | -1.12(-1.80%) |
Jan 19, 2018 | 61.88 | 62.80 | 61.86 | 62.35 | 247,348 | +0.29(+0.47%) |
Jan 18, 2018 | 61.98 | 62.40 | 61.82 | 62.06 | 191,976 | -0.06(-0.10%) |
Jan 17, 2018 | 62.12 | 62.43 | 61.36 | 62.12 | 205,871 | +0.26(+0.42%) |
Jan 16, 2018 | 62.56 | 63.62 | 61.70 | 61.86 | 310,278 | -0.43(-0.69%) |
Jan 12, 2018 | 62.30 | 62.30 | 62.30 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.60 | 62.31 | 60.42 | 62.15 | 203,105 | +1.89(+3.14%) |
Jan 10, 2018 | 60.44 | 60.55 | 59.99 | 60.26 | 163,202 | -0.46(-0.76%) |
Jan 09, 2018 | 60.18 | 61.16 | 60.18 | 60.72 | 193,215 | +0.58(+0.96%) |
Jan 08, 2018 | 59.45 | 60.39 | 59.10 | 60.14 | 261,562 | +0.69(+1.16%) |
Jan 05, 2018 | 60.10 | 60.15 | 59.21 | 59.45 | 258,303 | -0.38(-0.63%) |
Jan 04, 2018 | 59.24 | 60.04 | 59.24 | 59.82 | 162,379 | +1.00(+1.70%) |
Jan 03, 2018 | 58.96 | 59.41 | 58.57 | 58.82 | 212,406 | -0.32(-0.54%) |