Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +0.91(+1.71%) | |
Mar 28, 2018 | 52.86 | 53.41 | 52.36 | 52.89 | 974,713 | -0.09(-0.17%) |
Mar 27, 2018 | 53.79 | 53.79 | 52.85 | 52.98 | 893,954 | -0.58(-1.08%) |
Mar 26, 2018 | 54.09 | 54.35 | 52.88 | 53.56 | 843,856 | +0.28(+0.53%) |
Mar 23, 2018 | 54.36 | 54.40 | 53.20 | 53.28 | 697,302 | -0.87(-1.61%) |
Mar 22, 2018 | 54.93 | 55.50 | 54.11 | 54.15 | 550,049 | -1.32(-2.38%) |
Mar 21, 2018 | 55.33 | 56.02 | 55.03 | 55.47 | 789,158 | -0.04(-0.07%) |
Mar 20, 2018 | 55.57 | 56.03 | 55.04 | 55.51 | 569,658 | -0.07(-0.13%) |
Mar 19, 2018 | 55.63 | 55.65 | 54.80 | 55.58 | 584,729 | -0.23(-0.41%) |
Mar 16, 2018 | 54.95 | 56.00 | 54.87 | 55.81 | 994,532 | +0.95(+1.73%) |
Mar 15, 2018 | 55.25 | 55.50 | 54.80 | 54.86 | 452,486 | -0.19(-0.35%) |
Mar 14, 2018 | 55.81 | 55.95 | 54.91 | 55.05 | 995,373 | -0.39(-0.70%) |
Mar 13, 2018 | 56.22 | 56.64 | 55.34 | 55.44 | 2,484,696 | -0.62(-1.10%) |
Mar 12, 2018 | 56.60 | 57.00 | 56.05 | 56.05 | 520,481 | -0.53(-0.93%) |
Mar 09, 2018 | 56.25 | 56.89 | 55.76 | 56.58 | 1,032,505 | +0.75(+1.35%) |
Mar 08, 2018 | 56.25 | 56.25 | 54.78 | 55.83 | 932,097 | -0.11(-0.19%) |
Mar 07, 2018 | 56.10 | 55.25 | 55.94 | 851,313 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.38 | 56.31 | 54.92 | 55.81 | 1,264,712 | +0.39(+0.70%) |
Mar 05, 2018 | 55.80 | 56.77 | 55.26 | 55.42 | 1,510,216 | +0.00(+0.00%) |
Mar 02, 2018 | 54.74 | 55.55 | 53.53 | 55.42 | 1,312,410 | +0.24(+0.44%) |
Mar 01, 2018 | 54.35 | 56.61 | 54.35 | 55.18 | 3,244,169 | +3.36(+6.49%) |
Feb 28, 2018 | 52.19 | 52.53 | 51.62 | 51.82 | 597,029 | -0.04(-0.07%) |
Feb 27, 2018 | 53.33 | 53.55 | 51.84 | 51.85 | 571,385 | -1.49(-2.79%) |
Feb 26, 2018 | 53.30 | 53.63 | 52.54 | 53.34 | 579,934 | +0.05(+0.09%) |
Feb 23, 2018 | 52.72 | 53.34 | 52.37 | 53.29 | 531,201 | +0.95(+1.81%) |
Feb 22, 2018 | 52.34 | 52.34 | 532,377 | -0.64(-1.21%) | ||
Feb 21, 2018 | 52.18 | 53.72 | 52.11 | 52.98 | 759,761 | +0.87(+1.66%) |
Feb 20, 2018 | 52.93 | 53.19 | 51.96 | 52.12 | 722,485 | -1.19(-2.24%) |
Feb 16, 2018 | 53.31 | 53.31 | 53.31 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 53.82 | 54.18 | 52.73 | 53.30 | 629,968 | -0.32(-0.59%) |
Feb 14, 2018 | 52.43 | 53.95 | 52.07 | 53.62 | 1,387,218 | +1.80(+3.47%) |
Feb 13, 2018 | 51.76 | 52.42 | 51.40 | 51.82 | 606,330 | -0.14(-0.26%) |
Feb 12, 2018 | 52.02 | 52.37 | 51.35 | 51.96 | 893,930 | +0.30(+0.58%) |
Feb 09, 2018 | 51.59 | 52.16 | 50.78 | 51.66 | 1,619,618 | +0.44(+0.86%) |
Feb 08, 2018 | 52.67 | 52.76 | 51.23 | 51.21 | 815,201 | -1.43(-2.71%) |
Feb 07, 2018 | 53.02 | 53.02 | 52.47 | 52.64 | 886,375 | -0.57(-1.07%) |
Feb 06, 2018 | 51.51 | 53.41 | 50.93 | 53.21 | 1,288,205 | +0.21(+0.39%) |
Feb 05, 2018 | 53.72 | 54.23 | 52.56 | 53.00 | 1,433,446 | -1.01(-1.87%) |
Feb 02, 2018 | 53.46 | 54.71 | 52.37 | 54.01 | 1,586,670 | -0.33(-0.61%) |
Feb 01, 2018 | 56.04 | 56.04 | 53.43 | 54.35 | 3,002,470 | -2.34(-4.13%) |
Jan 31, 2018 | 57.17 | 57.73 | 56.55 | 56.69 | 1,686,855 | -0.42(-0.73%) |
Jan 30, 2018 | 54.66 | 58.19 | 54.43 | 57.10 | 3,318,464 | +3.04(+5.63%) |
Jan 29, 2018 | 54.18 | 54.96 | 53.84 | 54.06 | 768,365 | -0.12(-0.22%) |
Jan 26, 2018 | 54.52 | 54.52 | 53.71 | 54.18 | 519,862 | +0.06(+0.12%) |
Jan 25, 2018 | 54.47 | 54.47 | 53.40 | 54.11 | 893,519 | -0.06(-0.12%) |
Jan 24, 2018 | 53.91 | 54.74 | 53.52 | 54.18 | 1,142,635 | +0.78(+1.45%) |
Jan 23, 2018 | 52.78 | 53.65 | 52.70 | 53.40 | 1,029,677 | +0.79(+1.51%) |
Jan 22, 2018 | 52.92 | 52.92 | 52.20 | 52.61 | 700,085 | -0.14(-0.26%) |
Jan 19, 2018 | 52.18 | 52.82 | 51.89 | 52.74 | 698,009 | +0.52(+1.00%) |
Jan 18, 2018 | 52.46 | 52.54 | 51.59 | 52.22 | 836,446 | -0.31(-0.58%) |
Jan 17, 2018 | 52.23 | 52.70 | 52.00 | 52.52 | 720,826 | +1.06(+2.05%) |
Jan 16, 2018 | 52.30 | 52.61 | 51.19 | 51.47 | 590,454 | -0.57(-1.09%) |
Jan 12, 2018 | 52.04 | 52.04 | 52.04 | 0 | +0.51(+0.98%) | |
Jan 11, 2018 | 50.36 | 51.75 | 50.24 | 51.53 | 732,840 | +1.43(+2.85%) |
Jan 10, 2018 | 50.48 | 50.72 | 50.04 | 50.10 | 793,746 | -0.64(-1.26%) |
Jan 09, 2018 | 51.45 | 51.51 | 50.10 | 50.75 | 1,136,390 | -0.68(-1.32%) |
Jan 08, 2018 | 51.21 | 51.55 | 50.75 | 51.42 | 685,004 | +0.17(+0.33%) |
Jan 05, 2018 | 50.74 | 51.36 | 50.06 | 51.25 | 924,730 | +0.89(+1.78%) |
Jan 04, 2018 | 51.04 | 51.29 | 50.21 | 50.36 | 965,945 | -0.43(-0.85%) |
Jan 03, 2018 | 50.66 | 51.34 | 50.41 | 50.79 | 1,035,388 | +0.23(+0.46%) |