Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.82 | 57.82 | 57.82 | 0 | -0.29(-0.49%) | |
Mar 28, 2018 | 57.57 | 58.65 | 57.37 | 58.10 | 2,214,774 | +1.29(+2.27%) |
Mar 27, 2018 | 57.41 | 57.62 | 56.62 | 56.82 | 2,143,046 | -0.16(-0.29%) |
Mar 26, 2018 | 57.45 | 57.46 | 56.27 | 56.98 | 1,647,336 | +0.80(+1.43%) |
Mar 23, 2018 | 57.17 | 57.33 | 56.17 | 56.18 | 3,453,822 | -0.94(-1.65%) |
Mar 22, 2018 | 57.93 | 58.07 | 57.11 | 57.12 | 2,418,229 | -0.86(-1.48%) |
Mar 21, 2018 | 58.11 | 58.43 | 57.91 | 57.98 | 2,352,346 | -0.19(-0.32%) |
Mar 20, 2018 | 57.57 | 58.26 | 57.55 | 58.17 | 1,745,623 | +0.08(+0.14%) |
Mar 19, 2018 | 58.60 | 58.61 | 57.77 | 58.09 | 2,057,494 | -0.59(-1.01%) |
Mar 16, 2018 | 58.52 | 58.88 | 58.50 | 58.68 | 2,789,096 | +0.18(+0.31%) |
Mar 15, 2018 | 58.73 | 59.03 | 58.50 | 58.50 | 1,391,164 | -0.31(-0.52%) |
Mar 14, 2018 | 59.24 | 59.40 | 58.72 | 58.81 | 2,216,293 | -0.01(-0.02%) |
Mar 13, 2018 | 59.46 | 59.54 | 58.70 | 58.83 | 2,103,699 | -0.46(-0.78%) |
Mar 12, 2018 | 59.22 | 59.45 | 59.17 | 59.29 | 1,447,028 | +0.11(+0.18%) |
Mar 09, 2018 | 58.81 | 59.25 | 58.70 | 59.18 | 3,345,846 | +0.29(+0.49%) |
Mar 08, 2018 | 58.46 | 58.95 | 58.43 | 58.90 | 3,701,385 | +0.38(+0.65%) |
Mar 07, 2018 | 58.65 | 58.12 | 58.52 | 2,594,848 | +0.21(+0.37%) | |
Mar 06, 2018 | 58.39 | 58.58 | 57.80 | 58.30 | 3,244,533 | +0.13(+0.22%) |
Mar 05, 2018 | 57.21 | 58.30 | 57.20 | 58.18 | 2,990,913 | +0.86(+1.49%) |
Mar 02, 2018 | 57.18 | 57.41 | 56.81 | 57.32 | 3,000,671 | +0.45(+0.79%) |
Mar 01, 2018 | 57.32 | 57.63 | 56.51 | 56.87 | 1,379,293 | -0.66(-1.14%) |
Feb 28, 2018 | 58.36 | 58.50 | 57.50 | 57.53 | 1,999,523 | -0.83(-1.42%) |
Feb 27, 2018 | 58.85 | 58.90 | 58.34 | 58.36 | 2,150,003 | -1.02(-1.72%) |
Feb 26, 2018 | 58.80 | 59.53 | 58.78 | 59.38 | 2,671,978 | +0.48(+0.82%) |
Feb 23, 2018 | 58.43 | 58.93 | 58.29 | 58.90 | 1,636,856 | +0.09(+0.15%) |
Feb 22, 2018 | 59.07 | 59.14 | 58.60 | 58.81 | 1,434,140 | +0.21(+0.37%) |
Feb 21, 2018 | 59.05 | 59.42 | 58.59 | 58.59 | 1,314,862 | -0.33(-0.56%) |
Feb 20, 2018 | 59.16 | 59.48 | 58.85 | 58.92 | 1,977,373 | -1.06(-1.77%) |
Feb 16, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.16(+0.27%) | |
Feb 15, 2018 | 59.52 | 59.87 | 59.28 | 59.83 | 1,456,469 | +0.80(+1.36%) |
Feb 14, 2018 | 57.89 | 59.10 | 57.81 | 59.03 | 2,528,373 | +1.33(+2.30%) |
Feb 13, 2018 | 57.94 | 58.14 | 57.65 | 57.70 | 2,995,162 | -0.28(-0.49%) |
Feb 12, 2018 | 57.84 | 58.34 | 57.73 | 57.98 | 1,910,928 | +0.52(+0.91%) |
Feb 09, 2018 | 57.49 | 57.75 | 56.26 | 57.46 | 5,070,241 | +0.49(+0.86%) |
Feb 08, 2018 | 58.15 | 58.43 | 56.96 | 56.97 | 4,189,867 | -1.57(-2.69%) |
Feb 07, 2018 | 58.58 | 58.66 | 58.28 | 58.54 | 4,896,883 | -0.97(-1.64%) |
Feb 06, 2018 | 58.65 | 59.60 | 58.07 | 59.52 | 5,114,949 | +0.45(+0.76%) |
Feb 05, 2018 | 60.30 | 60.35 | 58.33 | 59.07 | 3,505,715 | -1.94(-3.18%) |
Feb 02, 2018 | 61.35 | 61.51 | 61.00 | 61.01 | 2,103,270 | -1.49(-2.39%) |
Feb 01, 2018 | 62.09 | 62.57 | 62.04 | 62.50 | 2,238,826 | +0.34(+0.54%) |
Jan 31, 2018 | 63.19 | 63.26 | 62.08 | 62.16 | 2,084,316 | -1.12(-1.77%) |
Jan 30, 2018 | 63.58 | 63.65 | 63.17 | 63.28 | 2,027,464 | -0.90(-1.40%) |
Jan 29, 2018 | 64.12 | 64.31 | 63.93 | 64.18 | 2,227,564 | -0.64(-0.99%) |
Jan 26, 2018 | 64.97 | 65.01 | 64.63 | 64.82 | 2,817,000 | +0.18(+0.28%) |
Jan 25, 2018 | 64.25 | 64.85 | 64.25 | 64.64 | 4,114,165 | +1.53(+2.42%) |
Jan 24, 2018 | 62.60 | 63.15 | 62.55 | 63.11 | 5,839,362 | +2.92(+4.85%) |
Jan 23, 2018 | 60.33 | 60.55 | 59.90 | 60.19 | 3,545,025 | +0.15(+0.24%) |
Jan 22, 2018 | 59.55 | 60.05 | 59.55 | 60.05 | 2,421,950 | +0.04(+0.07%) |
Jan 19, 2018 | 60.03 | 60.10 | 59.58 | 60.01 | 1,116,213 | +0.37(+0.61%) |
Jan 18, 2018 | 59.57 | 59.84 | 59.51 | 59.64 | 2,207,599 | -0.32(-0.54%) |
Jan 17, 2018 | 59.88 | 60.21 | 59.66 | 59.97 | 1,710,090 | +0.10(+0.17%) |
Jan 16, 2018 | 59.92 | 60.25 | 59.81 | 59.86 | 1,724,151 | +0.06(+0.09%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.68(+1.14%) | |
Jan 11, 2018 | 58.93 | 59.28 | 58.92 | 59.13 | 1,320,442 | -0.13(-0.22%) |
Jan 10, 2018 | 59.61 | 59.12 | 59.26 | 1,154,262 | -0.35(-0.59%) | |
Jan 09, 2018 | 59.42 | 59.68 | 59.27 | 59.61 | 1,931,991 | +0.10(+0.17%) |
Jan 08, 2018 | 59.54 | 59.62 | 59.28 | 59.51 | 1,564,156 | -0.03(-0.06%) |
Jan 05, 2018 | 59.19 | 59.59 | 59.12 | 59.54 | 1,093,957 | +0.59(+1.00%) |
Jan 04, 2018 | 59.03 | 59.03 | 58.78 | 58.96 | 1,208,954 | +0.06(+0.09%) |
Jan 03, 2018 | 58.34 | 59.08 | 58.32 | 58.90 | 1,673,218 | +0.46(+0.78%) |