Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.26 | 54.26 | 54.26 | 0 | -0.61(-1.11%) | |
Mar 28, 2018 | 55.05 | 55.50 | 54.29 | 54.88 | 27,006,860 | -0.02(-0.03%) |
Mar 27, 2018 | 56.47 | 56.77 | 54.35 | 54.89 | 26,881,292 | -1.21(-2.15%) |
Mar 26, 2018 | 55.56 | 56.28 | 54.92 | 56.10 | 23,827,446 | +1.51(+2.77%) |
Mar 23, 2018 | 56.53 | 56.86 | 54.47 | 54.59 | 39,131,720 | -1.94(-3.43%) |
Mar 22, 2018 | 58.15 | 58.27 | 56.17 | 56.52 | 34,388,316 | -2.42(-4.11%) |
Mar 21, 2018 | 58.83 | 59.71 | 58.44 | 58.94 | 20,366,326 | +0.32(+0.55%) |
Mar 20, 2018 | 58.73 | 59.11 | 58.45 | 58.62 | 16,311,498 | +0.18(+0.30%) |
Mar 19, 2018 | 59.06 | 59.09 | 57.82 | 58.45 | 18,819,190 | -0.62(-1.05%) |
Mar 16, 2018 | 58.82 | 59.60 | 58.81 | 59.06 | 41,090,684 | +0.10(+0.18%) |
Mar 15, 2018 | 59.31 | 59.37 | 58.69 | 58.96 | 16,582,951 | -0.10(-0.18%) |
Mar 14, 2018 | 60.52 | 60.52 | 58.94 | 59.06 | 22,988,774 | -1.16(-1.92%) |
Mar 13, 2018 | 61.21 | 61.43 | 60.02 | 60.22 | 15,718,395 | -0.89(-1.46%) |
Mar 12, 2018 | 61.06 | 61.52 | 61.03 | 61.11 | 16,666,051 | -0.07(-0.12%) |
Mar 09, 2018 | 60.25 | 61.40 | 59.97 | 61.19 | 19,826,830 | +1.61(+2.70%) |
Mar 08, 2018 | 59.60 | 59.68 | 58.79 | 59.58 | 13,389,422 | +0.15(+0.26%) |
Mar 07, 2018 | 59.55 | 58.57 | 59.43 | 18,227,718 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.28 | 59.29 | 59.54 | 18,483,552 | -0.29(-0.48%) | |
Mar 05, 2018 | 58.74 | 60.25 | 58.45 | 59.83 | 20,915,310 | +0.59(+1.00%) |
Mar 02, 2018 | 58.82 | 59.39 | 57.79 | 59.23 | 26,198,066 | +0.02(+0.03%) |
Mar 01, 2018 | 60.70 | 61.05 | 58.85 | 59.22 | 29,605,896 | -1.47(-2.42%) |
Feb 28, 2018 | 61.58 | 62.01 | 60.66 | 60.69 | 24,034,650 | -0.72(-1.17%) |
Feb 27, 2018 | 62.32 | 62.61 | 61.38 | 61.40 | 24,838,740 | -1.02(-1.64%) |
Feb 26, 2018 | 62.09 | 62.49 | 61.68 | 62.42 | 21,503,398 | +0.46(+0.74%) |
Feb 23, 2018 | 61.48 | 61.99 | 61.26 | 61.97 | 15,525,311 | +0.65(+1.06%) |
Feb 22, 2018 | 61.05 | 61.32 | 19,266,166 | -0.59(-0.95%) | ||
Feb 21, 2018 | 61.42 | 63.04 | 61.47 | 61.90 | 19,752,336 | +0.43(+0.71%) |
Feb 20, 2018 | 61.61 | 62.09 | 61.17 | 61.47 | 14,966,578 | -0.29(-0.47%) |
Feb 16, 2018 | 61.76 | 61.76 | 61.76 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 62.05 | 62.27 | 61.66 | 61.97 | 13,765,317 | +0.30(+0.48%) |
Feb 14, 2018 | 60.32 | 61.79 | 60.08 | 61.67 | 20,223,806 | +1.23(+2.04%) |
Feb 13, 2018 | 60.60 | 60.44 | 14,397,060 | +0.34(+0.56%) | ||
Feb 12, 2018 | 59.87 | 60.70 | 59.47 | 60.10 | 20,741,220 | +0.87(+1.47%) |
Feb 09, 2018 | 58.70 | 59.72 | 57.08 | 59.23 | 33,108,216 | +1.46(+2.52%) |
Feb 08, 2018 | 60.35 | 60.50 | 57.72 | 57.78 | 30,983,486 | -2.51(-4.16%) |
Feb 07, 2018 | 61.16 | 59.75 | 60.29 | 23,456,506 | +0.14(+0.23%) | |
Feb 06, 2018 | 57.50 | 60.45 | 57.20 | 60.15 | 39,534,760 | +0.70(+1.18%) |
Feb 05, 2018 | 60.71 | 62.08 | 58.04 | 59.45 | 38,470,948 | -2.47(-3.99%) |
Feb 02, 2018 | 63.23 | 63.56 | 61.81 | 61.92 | 23,088,294 | -1.50(-2.36%) |
Feb 01, 2018 | 62.67 | 63.44 | 62.56 | 63.41 | 15,531,243 | +0.58(+0.92%) |
Jan 31, 2018 | 63.08 | 63.57 | 62.60 | 62.84 | 20,313,972 | -0.11(-0.18%) |
Jan 30, 2018 | 63.41 | 63.73 | 62.95 | 62.95 | 19,736,770 | -1.07(-1.68%) |
Jan 29, 2018 | 64.15 | 64.61 | 63.92 | 64.02 | 18,247,666 | -0.10(-0.15%) |
Jan 26, 2018 | 63.74 | 64.12 | 63.22 | 64.12 | 15,996,241 | +0.51(+0.81%) |
Jan 25, 2018 | 63.93 | 64.37 | 63.62 | 63.61 | 20,203,964 | -0.01(-0.01%) |
Jan 24, 2018 | 63.22 | 63.82 | 62.98 | 63.61 | 22,607,928 | +0.72(+1.15%) |
Jan 23, 2018 | 62.82 | 63.16 | 62.42 | 62.89 | 12,404,281 | -0.03(-0.05%) |
Jan 22, 2018 | 62.64 | 63.17 | 62.49 | 62.92 | 14,431,796 | +0.23(+0.37%) |
Jan 19, 2018 | 62.11 | 62.76 | 62.01 | 62.69 | 22,248,734 | +0.73(+1.18%) |
Jan 18, 2018 | 62.18 | 62.21 | 61.72 | 61.96 | 19,236,674 | -0.06(-0.10%) |
Jan 17, 2018 | 61.56 | 62.18 | 60.93 | 62.03 | 26,169,858 | +0.29(+0.47%) |
Jan 16, 2018 | 62.26 | 62.80 | 61.48 | 61.74 | 32,667,714 | +0.22(+0.35%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.02(+1.69%) | |
Jan 11, 2018 | 60.84 | 60.87 | 60.16 | 60.50 | 19,303,094 | -0.07(-0.12%) |
Jan 10, 2018 | 61.08 | 60.35 | 60.57 | 17,493,870 | +0.27(+0.45%) | |
Jan 09, 2018 | 59.86 | 60.76 | 59.74 | 60.30 | 17,746,668 | +0.62(+1.05%) |
Jan 08, 2018 | 60.19 | 60.24 | 59.51 | 59.67 | 17,753,618 | -0.70(-1.17%) |
Jan 05, 2018 | 60.62 | 60.67 | 60.02 | 60.38 | 19,109,566 | -0.08(-0.13%) |
Jan 04, 2018 | 60.06 | 60.94 | 59.79 | 60.46 | 21,055,990 | +0.74(+1.23%) |
Jan 03, 2018 | 59.53 | 59.84 | 59.23 | 59.72 | 18,303,832 | +0.18(+0.31%) |