Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 54.90 | 55.43 | 54.30 | 55.10 | 279,722 | +0.35(+0.64%) |
Mar 27, 2018 | 54.34 | 55.51 | 53.85 | 54.75 | 299,762 | +0.42(+0.76%) |
Mar 26, 2018 | 54.12 | 54.39 | 53.13 | 54.33 | 520,571 | +0.39(+0.73%) |
Mar 23, 2018 | 54.94 | 55.38 | 53.88 | 53.94 | 374,576 | -0.82(-1.50%) |
Mar 22, 2018 | 55.75 | 56.44 | 54.75 | 54.76 | 382,898 | -1.07(-1.91%) |
Mar 21, 2018 | 56.01 | 56.41 | 55.65 | 55.83 | 180,119 | -0.04(-0.07%) |
Mar 20, 2018 | 56.24 | 56.93 | 55.13 | 55.87 | 221,539 | -0.74(-1.31%) |
Mar 19, 2018 | 57.36 | 57.36 | 55.94 | 56.61 | 269,174 | -0.77(-1.33%) |
Mar 16, 2018 | 56.92 | 57.53 | 56.65 | 57.38 | 596,174 | +0.39(+0.69%) |
Mar 15, 2018 | 57.36 | 57.47 | 56.70 | 56.99 | 330,875 | -0.29(-0.50%) |
Mar 14, 2018 | 57.75 | 57.85 | 56.71 | 57.27 | 345,308 | -0.29(-0.51%) |
Mar 13, 2018 | 57.89 | 57.94 | 57.27 | 57.57 | 303,952 | -0.03(-0.06%) |
Mar 12, 2018 | 56.50 | 57.85 | 56.50 | 57.60 | 419,735 | +1.17(+2.06%) |
Mar 09, 2018 | 55.30 | 56.50 | 54.70 | 56.44 | 327,589 | +1.14(+2.06%) |
Mar 08, 2018 | 55.25 | 55.60 | 54.85 | 55.29 | 356,489 | +0.20(+0.37%) |
Mar 07, 2018 | 55.56 | 54.48 | 55.09 | 360,949 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.04 | 55.04 | 54.27 | 54.78 | 333,333 | -0.27(-0.49%) |
Mar 05, 2018 | 52.26 | 55.41 | 52.08 | 55.05 | 389,081 | +2.79(+5.33%) |
Mar 02, 2018 | 51.90 | 52.45 | 50.96 | 52.26 | 797,315 | -0.99(-1.87%) |
Mar 01, 2018 | 53.63 | 54.54 | 53.06 | 53.26 | 321,556 | -0.42(-0.79%) |
Feb 28, 2018 | 57.04 | 57.04 | 53.58 | 53.68 | 377,555 | -1.89(-3.40%) |
Feb 27, 2018 | 56.08 | 57.00 | 55.20 | 55.57 | 243,266 | -0.55(-0.99%) |
Feb 26, 2018 | 56.65 | 57.06 | 55.46 | 56.13 | 136,854 | -0.24(-0.42%) |
Feb 23, 2018 | 55.43 | 56.42 | 55.17 | 56.36 | 166,807 | +1.34(+2.44%) |
Feb 22, 2018 | 54.55 | 55.44 | 54.38 | 55.02 | 201,771 | +0.53(+0.97%) |
Feb 21, 2018 | 55.47 | 55.90 | 54.46 | 54.49 | 233,194 | -0.95(-1.72%) |
Feb 20, 2018 | 55.95 | 56.03 | 54.77 | 55.44 | 216,697 | -0.66(-1.18%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.38(+0.69%) | |
Feb 15, 2018 | 55.01 | 55.74 | 54.68 | 55.72 | 204,000 | +1.08(+1.98%) |
Feb 14, 2018 | 54.84 | 55.38 | 54.58 | 54.63 | 181,463 | -0.64(-1.16%) |
Feb 13, 2018 | 56.19 | 56.34 | 54.66 | 55.27 | 277,920 | -1.19(-2.11%) |
Feb 12, 2018 | 56.58 | 56.77 | 55.45 | 56.46 | 292,625 | -0.09(-0.16%) |
Feb 09, 2018 | 54.20 | 57.12 | 54.14 | 56.55 | 383,728 | +2.61(+4.84%) |
Feb 08, 2018 | 54.97 | 55.74 | 53.88 | 53.94 | 348,102 | -1.30(-2.36%) |
Feb 07, 2018 | 54.72 | 55.82 | 54.47 | 55.24 | 284,760 | +0.27(+0.49%) |
Feb 06, 2018 | 55.57 | 56.31 | 54.13 | 54.97 | 481,263 | -2.04(-3.58%) |
Feb 05, 2018 | 58.06 | 58.29 | 56.64 | 57.01 | 278,989 | -1.41(-2.41%) |
Feb 02, 2018 | 59.02 | 59.30 | 58.34 | 58.42 | 191,973 | -0.87(-1.46%) |
Feb 01, 2018 | 59.38 | 59.86 | 58.91 | 59.29 | 282,756 | -0.23(-0.39%) |
Jan 31, 2018 | 59.59 | 59.59 | 58.66 | 59.52 | 298,100 | +0.11(+0.18%) |
Jan 30, 2018 | 60.05 | 60.52 | 59.40 | 59.42 | 248,674 | -0.61(-1.01%) |
Jan 29, 2018 | 60.69 | 61.42 | 59.94 | 60.02 | 180,567 | -0.80(-1.32%) |
Jan 26, 2018 | 61.20 | 61.42 | 60.21 | 60.82 | 265,798 | -0.47(-0.77%) |
Jan 25, 2018 | 60.52 | 61.29 | 60.17 | 61.29 | 172,203 | +0.81(+1.34%) |
Jan 24, 2018 | 61.11 | 61.40 | 60.46 | 60.48 | 142,294 | -0.56(-0.91%) |
Jan 23, 2018 | 60.43 | 61.36 | 60.30 | 61.04 | 209,287 | +0.78(+1.29%) |
Jan 22, 2018 | 60.11 | 60.73 | 59.93 | 60.27 | 159,759 | +0.21(+0.35%) |
Jan 19, 2018 | 59.93 | 60.76 | 59.76 | 60.05 | 207,229 | -0.05(-0.08%) |
Jan 18, 2018 | 61.20 | 61.55 | 59.47 | 60.10 | 252,966 | -1.43(-2.33%) |
Jan 17, 2018 | 60.90 | 61.97 | 60.85 | 61.54 | 226,717 | +0.83(+1.37%) |
Jan 16, 2018 | 61.44 | 61.92 | 60.70 | 60.70 | 175,202 | -0.57(-0.94%) |
Jan 12, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.86(-1.38%) | |
Jan 11, 2018 | 61.49 | 62.16 | 61.49 | 62.13 | 187,561 | +0.59(+0.96%) |
Jan 10, 2018 | 62.44 | 62.44 | 61.31 | 61.54 | 216,533 | -1.30(-2.07%) |
Jan 09, 2018 | 64.03 | 64.03 | 62.56 | 62.85 | 190,927 | -1.29(-2.01%) |
Jan 08, 2018 | 63.58 | 64.27 | 63.22 | 64.13 | 189,445 | +0.36(+0.56%) |
Jan 05, 2018 | 64.11 | 64.47 | 63.51 | 63.78 | 196,417 | -0.23(-0.37%) |
Jan 04, 2018 | 64.03 | 64.71 | 63.92 | 64.01 | 178,301 | +0.02(+0.03%) |
Jan 03, 2018 | 64.61 | 64.67 | 63.55 | 63.99 | 188,436 | -0.51(-0.79%) |