Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.01 | 57.01 | 57.01 | 0 | -0.11(-0.20%) | |
Mar 28, 2018 | 56.84 | 57.54 | 56.78 | 57.13 | 796,109 | +0.36(+0.64%) |
Mar 27, 2018 | 58.25 | 58.25 | 56.56 | 56.77 | 940,151 | -1.17(-2.01%) |
Mar 26, 2018 | 57.21 | 58.15 | 56.77 | 57.93 | 1,100,964 | +1.52(+2.69%) |
Mar 23, 2018 | 56.95 | 57.46 | 56.12 | 56.41 | 1,192,238 | -0.37(-0.66%) |
Mar 22, 2018 | 57.62 | 58.15 | 56.77 | 56.78 | 993,482 | -1.38(-2.36%) |
Mar 21, 2018 | 57.87 | 58.64 | 57.75 | 58.16 | 1,354,853 | +0.42(+0.73%) |
Mar 20, 2018 | 56.99 | 58.12 | 56.76 | 57.74 | 912,982 | +0.54(+0.95%) |
Mar 19, 2018 | 57.03 | 57.70 | 56.77 | 57.20 | 1,703,252 | +0.14(+0.25%) |
Mar 16, 2018 | 56.76 | 58.00 | 56.76 | 57.05 | 3,021,109 | +0.45(+0.79%) |
Mar 15, 2018 | 56.62 | 57.29 | 56.50 | 56.60 | 944,442 | -0.04(-0.07%) |
Mar 14, 2018 | 57.04 | 57.46 | 56.04 | 56.64 | 1,150,498 | -0.42(-0.74%) |
Mar 13, 2018 | 57.62 | 57.89 | 56.83 | 57.06 | 864,287 | -0.45(-0.78%) |
Mar 12, 2018 | 57.78 | 58.10 | 57.38 | 57.51 | 684,988 | -0.27(-0.46%) |
Mar 09, 2018 | 57.35 | 58.26 | 57.35 | 57.78 | 855,914 | +0.78(+1.37%) |
Mar 08, 2018 | 56.52 | 57.41 | 56.23 | 57.00 | 687,291 | +0.56(+0.99%) |
Mar 07, 2018 | 55.91 | 56.85 | 55.91 | 56.44 | 745,262 | -0.05(-0.08%) |
Mar 06, 2018 | 56.54 | 57.08 | 55.80 | 56.48 | 902,779 | +0.03(+0.05%) |
Mar 05, 2018 | 56.02 | 56.85 | 55.38 | 56.46 | 1,209,226 | +0.12(+0.22%) |
Mar 02, 2018 | 55.13 | 56.74 | 55.13 | 56.33 | 1,474,024 | +0.86(+1.56%) |
Mar 01, 2018 | 56.60 | 57.06 | 55.14 | 55.47 | 1,909,109 | -1.41(-2.47%) |
Feb 28, 2018 | 58.40 | 59.18 | 56.85 | 56.87 | 1,558,387 | -1.34(-2.30%) |
Feb 27, 2018 | 58.98 | 59.16 | 57.53 | 58.21 | 1,317,605 | -0.55(-0.94%) |
Feb 26, 2018 | 58.92 | 59.30 | 58.63 | 58.76 | 784,567 | -0.10(-0.16%) |
Feb 23, 2018 | 58.31 | 59.01 | 57.85 | 58.86 | 1,294,086 | +0.64(+1.09%) |
Feb 22, 2018 | 57.72 | 58.91 | 57.72 | 58.22 | 988,985 | +0.58(+1.00%) |
Feb 21, 2018 | 58.93 | 59.49 | 57.62 | 57.64 | 1,780,996 | -1.38(-2.33%) |
Feb 20, 2018 | 59.23 | 59.87 | 58.95 | 59.02 | 1,056,065 | -0.47(-0.78%) |
Feb 16, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.18(-1.94%) | |
Feb 15, 2018 | 58.77 | 61.03 | 58.77 | 60.66 | 2,454,809 | +2.42(+4.16%) |
Feb 14, 2018 | 56.50 | 58.55 | 56.49 | 58.24 | 1,897,875 | +1.64(+2.90%) |
Feb 13, 2018 | 55.82 | 56.75 | 55.55 | 56.60 | 1,658,657 | +0.32(+0.57%) |
Feb 12, 2018 | 56.19 | 57.40 | 55.49 | 56.28 | 2,130,681 | +0.66(+1.18%) |
Feb 09, 2018 | 56.30 | 56.38 | 54.40 | 55.62 | 2,956,758 | -0.56(-1.00%) |
Feb 08, 2018 | 55.12 | 57.09 | 54.83 | 56.18 | 2,515,150 | +0.28(+0.51%) |
Feb 07, 2018 | 56.70 | 57.08 | 55.28 | 55.90 | 1,849,965 | -0.81(-1.42%) |
Feb 06, 2018 | 55.53 | 57.93 | 53.91 | 56.70 | 2,757,254 | -1.17(-2.02%) |
Feb 05, 2018 | 58.73 | 59.18 | 57.07 | 57.87 | 1,940,793 | -1.33(-2.25%) |
Feb 02, 2018 | 60.82 | 60.82 | 59.11 | 59.20 | 967,446 | -1.84(-3.02%) |
Feb 01, 2018 | 60.98 | 61.80 | 60.59 | 61.04 | 801,004 | -0.35(-0.57%) |
Jan 31, 2018 | 62.66 | 62.87 | 61.24 | 61.39 | 874,078 | -0.81(-1.30%) |
Jan 30, 2018 | 62.70 | 62.70 | 61.65 | 62.20 | 956,572 | -1.01(-1.59%) |
Jan 29, 2018 | 62.29 | 63.68 | 61.51 | 63.21 | 1,648,533 | -1.54(-2.38%) |
Jan 26, 2018 | 64.65 | 64.79 | 64.00 | 64.75 | 869,008 | -0.19(-0.29%) |
Jan 25, 2018 | 64.49 | 65.00 | 63.73 | 64.94 | 955,300 | +0.67(+1.05%) |
Jan 24, 2018 | 63.38 | 64.30 | 63.16 | 64.26 | 1,248,603 | +0.94(+1.48%) |
Jan 23, 2018 | 61.63 | 63.48 | 61.34 | 63.32 | 1,247,054 | +1.82(+2.96%) |
Jan 22, 2018 | 62.61 | 62.61 | 60.86 | 61.50 | 841,475 | +0.19(+0.31%) |
Jan 19, 2018 | 61.80 | 62.03 | 60.65 | 61.31 | 921,555 | -0.50(-0.81%) |
Jan 18, 2018 | 60.71 | 62.08 | 60.41 | 61.81 | 945,200 | +1.23(+2.04%) |
Jan 17, 2018 | 60.76 | 61.16 | 60.39 | 60.58 | 772,081 | +0.09(+0.14%) |
Jan 16, 2018 | 61.65 | 61.65 | 60.09 | 60.49 | 657,561 | -0.66(-1.07%) |
Jan 12, 2018 | 61.15 | 61.15 | 61.15 | 0 | +1.13(+1.88%) | |
Jan 11, 2018 | 59.87 | 60.37 | 59.74 | 60.02 | 660,385 | +0.16(+0.27%) |
Jan 10, 2018 | 60.51 | 59.86 | 812,771 | -0.58(-0.96%) | ||
Jan 09, 2018 | 61.06 | 61.29 | 60.36 | 60.43 | 601,063 | -0.71(-1.16%) |
Jan 08, 2018 | 61.21 | 61.37 | 60.52 | 61.15 | 792,930 | -0.01(-0.02%) |
Jan 05, 2018 | 61.73 | 61.83 | 60.70 | 61.16 | 1,052,508 | -0.52(-0.85%) |
Jan 04, 2018 | 62.81 | 63.09 | 61.57 | 61.68 | 899,590 | -1.03(-1.64%) |
Jan 03, 2018 | 62.34 | 63.06 | 62.17 | 62.70 | 512,217 | +0.46(+0.73%) |