Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.89(+1.74%) | |
Mar 28, 2018 | 51.89 | 52.29 | 51.28 | 51.39 | 4,337,872 | -0.39(-0.75%) |
Mar 27, 2018 | 51.79 | 52.30 | 51.60 | 51.78 | 2,445,518 | +0.20(+0.39%) |
Mar 26, 2018 | 51.27 | 51.66 | 50.89 | 51.57 | 2,143,437 | +0.95(+1.87%) |
Mar 23, 2018 | 51.19 | 51.75 | 50.63 | 50.63 | 2,739,269 | -0.34(-0.66%) |
Mar 22, 2018 | 51.16 | 51.86 | 50.95 | 50.96 | 3,629,550 | -0.25(-0.49%) |
Mar 21, 2018 | 51.45 | 51.72 | 50.69 | 51.21 | 6,542,124 | -2.12(-3.98%) |
Mar 20, 2018 | 53.59 | 54.00 | 52.97 | 53.34 | 5,133,630 | -0.09(-0.17%) |
Mar 19, 2018 | 53.38 | 54.12 | 53.20 | 53.42 | 4,417,557 | -0.01(-0.02%) |
Mar 16, 2018 | 54.04 | 54.46 | 52.98 | 53.43 | 10,471,252 | -0.44(-0.82%) |
Mar 15, 2018 | 55.50 | 55.78 | 53.46 | 53.87 | 4,421,638 | -1.62(-2.91%) |
Mar 14, 2018 | 56.22 | 56.83 | 55.40 | 55.49 | 3,179,801 | -0.51(-0.92%) |
Mar 13, 2018 | 56.42 | 56.79 | 55.86 | 56.01 | 3,403,906 | -0.15(-0.27%) |
Mar 12, 2018 | 56.61 | 57.16 | 56.16 | 56.16 | 3,063,488 | -0.34(-0.60%) |
Mar 09, 2018 | 56.17 | 56.95 | 55.73 | 56.50 | 3,615,922 | +0.49(+0.88%) |
Mar 08, 2018 | 55.89 | 56.08 | 55.52 | 56.01 | 1,793,038 | +0.27(+0.49%) |
Mar 07, 2018 | 56.05 | 55.19 | 55.73 | 2,371,148 | -0.48(-0.86%) | |
Mar 06, 2018 | 55.61 | 56.30 | 55.35 | 56.21 | 4,065,358 | +0.56(+1.01%) |
Mar 05, 2018 | 54.23 | 55.67 | 54.22 | 55.65 | 4,860,082 | +1.22(+2.25%) |
Mar 02, 2018 | 53.38 | 54.67 | 53.38 | 54.43 | 2,851,194 | +1.05(+1.97%) |
Mar 01, 2018 | 53.30 | 54.12 | 52.97 | 53.38 | 3,498,013 | +0.57(+1.07%) |
Feb 28, 2018 | 53.64 | 53.82 | 52.79 | 52.81 | 2,670,087 | -0.74(-1.39%) |
Feb 27, 2018 | 55.04 | 55.28 | 53.54 | 53.55 | 3,917,545 | -1.45(-2.64%) |
Feb 26, 2018 | 54.61 | 55.17 | 54.09 | 55.00 | 2,403,975 | +0.33(+0.60%) |
Feb 23, 2018 | 54.35 | 54.68 | 53.38 | 54.68 | 3,483,736 | +0.22(+0.41%) |
Feb 22, 2018 | 54.37 | 54.45 | 2,288,932 | -0.04(-0.07%) | ||
Feb 21, 2018 | 55.45 | 55.73 | 54.44 | 54.49 | 3,486,025 | -1.09(-1.97%) |
Feb 20, 2018 | 55.31 | 56.07 | 55.31 | 55.59 | 4,261,874 | +0.02(+0.03%) |
Feb 16, 2018 | 55.57 | 55.57 | 55.57 | 0 | -0.13(-0.23%) | |
Feb 15, 2018 | 54.33 | 55.78 | 53.73 | 55.70 | 4,462,279 | +1.66(+3.07%) |
Feb 14, 2018 | 53.70 | 54.26 | 53.22 | 54.04 | 2,967,553 | +0.20(+0.37%) |
Feb 13, 2018 | 53.36 | 54.09 | 53.18 | 53.84 | 3,935,911 | +0.34(+0.63%) |
Feb 12, 2018 | 53.97 | 54.62 | 53.42 | 53.50 | 4,111,615 | -0.21(-0.39%) |
Feb 09, 2018 | 53.13 | 54.07 | 52.65 | 53.71 | 5,298,200 | +1.08(+2.05%) |
Feb 08, 2018 | 51.53 | 53.70 | 51.49 | 52.63 | 7,410,787 | +1.41(+2.76%) |
Feb 07, 2018 | 51.99 | 53.21 | 51.18 | 51.22 | 6,094,488 | -0.76(-1.46%) |
Feb 06, 2018 | 50.37 | 52.10 | 50.22 | 51.98 | 6,338,936 | +0.16(+0.31%) |
Feb 05, 2018 | 52.36 | 52.92 | 51.55 | 51.82 | 5,254,751 | -0.39(-0.75%) |
Feb 02, 2018 | 54.38 | 54.38 | 52.19 | 52.21 | 4,062,076 | -2.29(-4.20%) |
Feb 01, 2018 | 54.25 | 55.01 | 53.58 | 54.50 | 3,794,242 | +0.17(+0.31%) |
Jan 31, 2018 | 54.27 | 54.68 | 53.78 | 54.33 | 3,943,264 | +0.14(+0.25%) |
Jan 30, 2018 | 53.98 | 54.44 | 53.98 | 54.20 | 3,496,157 | +0.14(+0.27%) |
Jan 29, 2018 | 54.34 | 54.57 | 54.03 | 54.05 | 2,664,329 | -0.45(-0.83%) |
Jan 26, 2018 | 54.08 | 54.60 | 53.94 | 54.51 | 2,949,505 | +0.34(+0.62%) |
Jan 25, 2018 | 53.74 | 54.52 | 53.71 | 54.17 | 2,765,624 | +0.49(+0.91%) |
Jan 24, 2018 | 53.48 | 54.13 | 53.46 | 53.69 | 5,311,051 | +0.30(+0.55%) |
Jan 23, 2018 | 53.42 | 53.70 | 53.06 | 53.39 | 2,241,993 | -0.19(-0.36%) |
Jan 22, 2018 | 53.41 | 53.60 | 52.87 | 53.58 | 2,665,659 | +0.44(+0.83%) |
Jan 19, 2018 | 52.61 | 53.46 | 52.49 | 53.14 | 4,330,560 | +0.65(+1.25%) |
Jan 18, 2018 | 52.95 | 52.95 | 52.14 | 52.49 | 4,299,473 | -0.57(-1.07%) |
Jan 17, 2018 | 52.83 | 53.75 | 52.75 | 53.06 | 4,775,521 | +0.45(+0.86%) |
Jan 16, 2018 | 52.05 | 52.81 | 51.90 | 52.60 | 5,870,232 | +1.00(+1.93%) |
Jan 12, 2018 | 51.60 | 51.60 | 51.60 | 0 | -1.03(-1.96%) | |
Jan 11, 2018 | 53.68 | 53.68 | 52.31 | 52.63 | 4,885,454 | -0.83(-1.55%) |
Jan 10, 2018 | 54.52 | 54.61 | 53.30 | 53.46 | 4,236,870 | -1.40(-2.56%) |
Jan 09, 2018 | 55.20 | 55.21 | 54.72 | 54.87 | 3,824,369 | -0.31(-0.56%) |
Jan 08, 2018 | 54.94 | 55.21 | 54.74 | 55.18 | 2,433,313 | +0.18(+0.33%) |
Jan 05, 2018 | 54.92 | 55.19 | 54.72 | 55.00 | 2,772,798 | +0.17(+0.31%) |
Jan 04, 2018 | 54.03 | 54.86 | 53.84 | 54.83 | 3,057,191 | +0.86(+1.60%) |
Jan 03, 2018 | 54.33 | 54.35 | 53.77 | 53.97 | 2,787,224 | -0.26(-0.47%) |