Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.48(+0.94%) | |
Mar 28, 2018 | 49.88 | 51.21 | 49.84 | 50.73 | 4,395,813 | +1.09(+2.19%) |
Mar 27, 2018 | 50.35 | 50.60 | 49.32 | 49.64 | 3,213,338 | -0.71(-1.42%) |
Mar 26, 2018 | 50.58 | 50.63 | 49.27 | 50.35 | 4,005,908 | +0.32(+0.63%) |
Mar 23, 2018 | 52.02 | 52.07 | 49.91 | 50.04 | 3,113,976 | -1.74(-3.37%) |
Mar 22, 2018 | 52.85 | 53.16 | 51.68 | 51.78 | 2,376,631 | -1.48(-2.79%) |
Mar 21, 2018 | 53.02 | 53.82 | 52.95 | 53.27 | 2,678,564 | +0.23(+0.43%) |
Mar 20, 2018 | 56.80 | 57.02 | 52.84 | 53.04 | 8,954,236 | -3.71(-6.54%) |
Mar 19, 2018 | 57.58 | 57.65 | 56.49 | 56.75 | 3,301,829 | -0.78(-1.35%) |
Mar 16, 2018 | 57.54 | 58.04 | 57.23 | 57.53 | 8,379,015 | +0.20(+0.35%) |
Mar 15, 2018 | 58.42 | 58.92 | 57.23 | 57.33 | 5,049,138 | -1.09(-1.86%) |
Mar 14, 2018 | 58.84 | 59.31 | 57.94 | 58.41 | 2,751,497 | -0.19(-0.32%) |
Mar 13, 2018 | 58.91 | 59.38 | 58.42 | 58.60 | 3,300,121 | -0.07(-0.12%) |
Mar 12, 2018 | 57.72 | 58.82 | 57.72 | 58.67 | 3,314,881 | +0.97(+1.69%) |
Mar 09, 2018 | 57.17 | 57.92 | 57.17 | 57.70 | 2,253,913 | +0.60(+1.05%) |
Mar 08, 2018 | 56.94 | 57.47 | 56.70 | 57.10 | 2,429,438 | +0.31(+0.54%) |
Mar 07, 2018 | 56.96 | 56.18 | 56.79 | 2,127,359 | +0.10(+0.17%) | |
Mar 06, 2018 | 57.13 | 57.47 | 56.44 | 56.70 | 2,293,516 | -0.39(-0.68%) |
Mar 05, 2018 | 55.67 | 57.24 | 55.67 | 57.08 | 3,922,504 | +1.18(+2.12%) |
Mar 02, 2018 | 54.94 | 56.05 | 54.91 | 55.90 | 2,127,750 | +0.54(+0.97%) |
Mar 01, 2018 | 56.17 | 56.57 | 54.77 | 55.37 | 2,969,838 | -0.75(-1.34%) |
Feb 28, 2018 | 56.77 | 57.21 | 56.11 | 56.12 | 2,401,429 | -0.67(-1.19%) |
Feb 27, 2018 | 57.01 | 57.62 | 56.43 | 56.79 | 3,920,913 | -0.43(-0.75%) |
Feb 26, 2018 | 56.27 | 57.59 | 56.09 | 57.22 | 1,901,629 | +1.02(+1.82%) |
Feb 23, 2018 | 55.31 | 56.45 | 55.21 | 56.20 | 2,048,243 | +1.20(+2.18%) |
Feb 22, 2018 | 54.81 | 55.00 | 2,650,229 | -0.79(-1.42%) | ||
Feb 21, 2018 | 55.77 | 56.54 | 55.45 | 55.79 | 3,228,942 | -0.02(-0.04%) |
Feb 20, 2018 | 56.01 | 56.12 | 55.07 | 55.82 | 2,912,760 | -0.41(-0.72%) |
Feb 16, 2018 | 56.22 | 56.22 | 56.22 | 0 | +1.01(+1.82%) | |
Feb 15, 2018 | 55.17 | 55.54 | 54.75 | 55.22 | 3,575,766 | +0.62(+1.13%) |
Feb 14, 2018 | 53.08 | 54.69 | 53.00 | 54.60 | 2,989,024 | +1.34(+2.51%) |
Feb 13, 2018 | 52.77 | 53.65 | 51.73 | 53.27 | 5,011,062 | -1.90(-3.44%) |
Feb 12, 2018 | 54.42 | 55.79 | 54.21 | 55.16 | 4,091,810 | +1.06(+1.96%) |
Feb 09, 2018 | 54.62 | 54.93 | 52.08 | 54.10 | 5,370,437 | +0.07(+0.13%) |
Feb 08, 2018 | 54.62 | 55.89 | 53.11 | 54.03 | 6,281,671 | +1.21(+2.29%) |
Feb 07, 2018 | 52.82 | 53.73 | 52.32 | 52.82 | 4,170,326 | -0.24(-0.46%) |
Feb 06, 2018 | 51.34 | 53.52 | 50.60 | 53.06 | 5,574,859 | +0.01(+0.02%) |
Feb 05, 2018 | 54.33 | 54.59 | 52.27 | 53.05 | 4,428,275 | -1.65(-3.01%) |
Feb 02, 2018 | 55.71 | 55.97 | 54.56 | 54.70 | 4,230,580 | -1.30(-2.32%) |
Feb 01, 2018 | 57.25 | 57.31 | 55.05 | 56.00 | 5,760,323 | -2.21(-3.80%) |
Jan 31, 2018 | 60.04 | 60.08 | 57.84 | 58.21 | 5,191,674 | -1.69(-2.82%) |
Jan 30, 2018 | 58.33 | 60.60 | 58.19 | 59.90 | 4,254,746 | -1.10(-1.81%) |
Jan 29, 2018 | 60.59 | 61.42 | 60.42 | 61.00 | 3,031,224 | +0.21(+0.35%) |
Jan 26, 2018 | 60.23 | 60.83 | 60.08 | 60.79 | 1,731,145 | +0.79(+1.32%) |
Jan 25, 2018 | 60.38 | 60.62 | 59.46 | 60.00 | 2,992,938 | -0.57(-0.94%) |
Jan 24, 2018 | 59.99 | 61.10 | 59.67 | 60.56 | 3,390,311 | +1.20(+2.02%) |
Jan 23, 2018 | 59.60 | 59.95 | 58.84 | 59.36 | 2,734,215 | -0.24(-0.41%) |
Jan 22, 2018 | 58.42 | 59.98 | 58.40 | 59.61 | 4,086,771 | +1.30(+2.22%) |
Jan 19, 2018 | 58.41 | 58.83 | 57.76 | 58.31 | 3,537,499 | +0.16(+0.28%) |
Jan 18, 2018 | 58.62 | 58.97 | 57.48 | 58.15 | 4,721,429 | -0.76(-1.29%) |
Jan 17, 2018 | 58.38 | 59.32 | 58.06 | 58.91 | 4,156,072 | +0.06(+0.10%) |
Jan 16, 2018 | 58.06 | 59.33 | 58.02 | 58.85 | 5,574,839 | +0.88(+1.52%) |
Jan 12, 2018 | 57.97 | 57.97 | 57.97 | 0 | +1.93(+3.44%) | |
Jan 11, 2018 | 55.29 | 56.09 | 54.96 | 56.04 | 3,164,456 | +0.85(+1.54%) |
Jan 10, 2018 | 55.27 | 53.31 | 55.19 | 5,381,836 | +0.78(+1.43%) | |
Jan 09, 2018 | 52.85 | 54.68 | 52.50 | 54.41 | 6,553,771 | +1.52(+2.88%) |
Jan 08, 2018 | 51.42 | 53.21 | 51.08 | 52.88 | 4,373,339 | +1.62(+3.16%) |
Jan 05, 2018 | 51.55 | 51.83 | 50.85 | 51.26 | 3,884,700 | -0.36(-0.69%) |
Jan 04, 2018 | 51.06 | 51.81 | 50.52 | 51.62 | 3,365,215 | +0.65(+1.27%) |
Jan 03, 2018 | 51.09 | 51.34 | 50.68 | 50.97 | 2,201,377 | -0.30(-0.59%) |