Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.78 | 53.71 | 54.79 | 95,504,848 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,228,752 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,730,372 | +2.85(+4.94%) |
Mar 23, 2018 | 60.00 | 60.02 | 57.55 | 57.66 | 74,301,752 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.49 | 59.86 | 55,605,968 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.22 | 61.52 | 44,273,364 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,988,032 | +2.12(+3.56%) |
Mar 19, 2018 | 61.43 | 61.71 | 58.66 | 59.65 | 72,075,456 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.18 | 61.50 | 62.00 | 40,347,516 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.53 | 61.29 | 61.71 | 40,591,324 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.57 | 50,999,844 | +0.26(+0.42%) |
Mar 13, 2018 | 62.25 | 62.99 | 60.90 | 61.31 | 62,579,328 | -0.51(-0.82%) |
Mar 12, 2018 | 61.14 | 62.62 | 61.05 | 61.82 | 61,086,212 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,061,068 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,424,328 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,676,148 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,861,804 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.33 | 62,609,808 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.55 | 92,261,496 | +1.07(+1.86%) |
Mar 01, 2018 | 59.88 | 60.41 | 56.46 | 57.47 | 105,018,776 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,702,204 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,927,864 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,200,600 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.03 | 60.87 | 41,947,764 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,897,272 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.33 | 59.70 | 59.74 | 90,073,328 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,289,160 | +1.30(+2.15%) |
Feb 16, 2018 | 60.32 | 60.32 | 60.32 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,565,240 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.01 | 57.06 | 59.72 | 75,198,488 | +2.17(+3.78%) |
Feb 13, 2018 | 58.01 | 57.54 | 63,156,872 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.22 | 58.25 | 55.66 | 56.40 | 110,392,928 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.41 | 169,249,840 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,421,464 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.12 | 56.08 | 56.60 | 81,062,072 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,377,472 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.73 | 54.01 | 117,337,360 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,613,992 | -1.73(-2.90%) |
Feb 01, 2018 | 59.00 | 61.07 | 58.89 | 59.49 | 52,197,252 | -1.31(-2.16%) |
Jan 31, 2018 | 60.79 | 61.65 | 60.47 | 60.80 | 48,312,296 | +0.76(+1.27%) |
Jan 30, 2018 | 59.64 | 60.72 | 58.97 | 60.04 | 57,583,068 | -1.02(-1.67%) |
Jan 29, 2018 | 60.04 | 61.37 | 59.52 | 61.06 | 45,945,888 | +0.87(+1.45%) |
Jan 26, 2018 | 58.90 | 60.19 | 58.77 | 60.19 | 52,187,208 | +1.73(+2.95%) |
Jan 25, 2018 | 58.87 | 59.30 | 58.31 | 58.46 | 41,358,256 | +0.14(+0.23%) |
Jan 24, 2018 | 59.13 | 59.49 | 57.77 | 58.33 | 58,662,084 | -0.77(-1.30%) |
Jan 23, 2018 | 58.34 | 59.32 | 58.15 | 59.10 | 47,967,636 | +1.29(+2.23%) |
Jan 22, 2018 | 57.00 | 57.82 | 56.42 | 57.80 | 55,622,644 | +0.89(+1.56%) |
Jan 19, 2018 | 56.42 | 57.16 | 56.15 | 56.92 | 61,589,148 | +1.40(+2.53%) |
Jan 18, 2018 | 55.39 | 56.06 | 55.08 | 55.52 | 41,201,272 | -0.07(-0.12%) |
Jan 17, 2018 | 54.59 | 55.68 | 53.65 | 55.59 | 54,334,440 | +1.14(+2.09%) |
Jan 16, 2018 | 55.42 | 56.28 | 53.60 | 54.45 | 69,816,416 | -0.71(-1.29%) |
Jan 12, 2018 | 55.16 | 55.16 | 55.16 | 0 | -0.27(-0.49%) | |
Jan 11, 2018 | 55.66 | 55.97 | 55.21 | 55.43 | 40,980,112 | +0.10(+0.18%) |
Jan 10, 2018 | 55.36 | 55.33 | 58,812,924 | +0.43(+0.78%) | ||
Jan 09, 2018 | 54.97 | 55.36 | 54.08 | 54.90 | 50,187,340 | -0.01(-0.03%) |
Jan 08, 2018 | 54.52 | 55.66 | 54.07 | 54.91 | 88,865,656 | +1.63(+3.06%) |
Jan 05, 2018 | 52.98 | 53.65 | 52.21 | 53.28 | 58,632,352 | +0.45(+0.85%) |
Jan 04, 2018 | 53.37 | 53.94 | 52.61 | 52.83 | 58,862,920 | +0.28(+0.53%) |
Jan 03, 2018 | 50.49 | 52.86 | 50.40 | 52.56 | 92,073,736 | +3.25(+6.58%) |