Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.09(-0.16%) | |
Mar 28, 2018 | 55.00 | 55.07 | 54.88 | 54.92 | 8,998,420 | -0.06(-0.11%) |
Mar 27, 2018 | 55.03 | 55.18 | 54.90 | 54.98 | 6,717,038 | +0.01(+0.02%) |
Mar 26, 2018 | 54.94 | 55.03 | 54.94 | 54.97 | 3,954,707 | +0.07(+0.13%) |
Mar 23, 2018 | 54.97 | 55.05 | 54.90 | 54.90 | 5,459,237 | -0.02(-0.04%) |
Mar 22, 2018 | 55.02 | 55.06 | 54.92 | 54.92 | 5,788,901 | -0.04(-0.07%) |
Mar 21, 2018 | 55.00 | 55.07 | 54.94 | 54.96 | 4,803,519 | +0.03(+0.05%) |
Mar 20, 2018 | 55.08 | 55.11 | 54.88 | 54.93 | 6,486,242 | -0.08(-0.14%) |
Mar 19, 2018 | 54.97 | 55.13 | 54.94 | 55.01 | 4,154,361 | +0.11(+0.20%) |
Mar 16, 2018 | 55.07 | 55.11 | 54.90 | 54.90 | 5,325,967 | -0.09(-0.16%) |
Mar 15, 2018 | 54.97 | 55.10 | 54.92 | 54.99 | 3,923,799 | -0.03(-0.05%) |
Mar 14, 2018 | 55.13 | 55.15 | 54.77 | 55.02 | 9,391,730 | +0.07(+0.13%) |
Mar 13, 2018 | 54.95 | 55.07 | 54.87 | 54.95 | 7,623,714 | +0.04(+0.07%) |
Mar 12, 2018 | 55.07 | 55.08 | 54.88 | 54.91 | 12,178,580 | -0.11(-0.20%) |
Mar 09, 2018 | 55.18 | 55.24 | 55.00 | 55.02 | 14,065,675 | -0.13(-0.23%) |
Mar 08, 2018 | 55.16 | 55.25 | 55.11 | 55.15 | 11,163,269 | +0.05(+0.09%) |
Mar 07, 2018 | 55.09 | 55.10 | 14,757,096 | -0.16(-0.29%) | ||
Mar 06, 2018 | 55.34 | 55.46 | 55.18 | 55.26 | 20,120,098 | -0.01(-0.02%) |
Mar 05, 2018 | 55.70 | 55.73 | 55.01 | 55.27 | 83,884,152 | +12.47(+29.15%) |
Mar 02, 2018 | 42.11 | 43.03 | 41.81 | 42.80 | 3,650,361 | +0.56(+1.33%) |
Mar 01, 2018 | 41.84 | 42.36 | 40.88 | 42.23 | 4,690,339 | +0.42(+0.99%) |
Feb 28, 2018 | 42.22 | 42.54 | 41.81 | 41.82 | 1,928,666 | -0.38(-0.89%) |
Feb 27, 2018 | 42.62 | 42.87 | 42.00 | 42.19 | 2,771,871 | -0.43(-1.00%) |
Feb 26, 2018 | 43.01 | 43.03 | 42.41 | 42.62 | 1,926,841 | -0.33(-0.76%) |
Feb 23, 2018 | 42.73 | 43.01 | 42.48 | 42.94 | 1,621,569 | +0.35(+0.81%) |
Feb 22, 2018 | 42.60 | 2,273,641 | -0.20(-0.46%) | |||
Feb 21, 2018 | 42.59 | 43.25 | 42.49 | 42.80 | 2,524,437 | +0.30(+0.70%) |
Feb 20, 2018 | 43.15 | 43.25 | 42.10 | 42.50 | 3,655,327 | -0.79(-1.83%) |
Feb 16, 2018 | 43.29 | 43.29 | 43.29 | 0 | +0.67(+1.58%) | |
Feb 15, 2018 | 43.14 | 43.28 | 42.25 | 42.62 | 3,812,405 | -0.38(-0.87%) |
Feb 14, 2018 | 41.44 | 43.24 | 41.35 | 42.99 | 4,675,462 | +1.58(+3.82%) |
Feb 13, 2018 | 41.04 | 41.61 | 40.86 | 41.41 | 3,421,982 | +0.30(+0.72%) |
Feb 12, 2018 | 41.37 | 41.63 | 40.03 | 41.12 | 3,975,558 | -0.26(-0.62%) |
Feb 09, 2018 | 41.15 | 41.78 | 40.19 | 41.37 | 5,227,781 | +0.59(+1.45%) |
Feb 08, 2018 | 40.57 | 42.76 | 39.55 | 40.78 | 12,848,446 | -0.73(-1.76%) |
Feb 07, 2018 | 36.97 | 41.90 | 36.94 | 41.51 | 22,354,702 | +4.61(+12.48%) |
Feb 06, 2018 | 36.89 | 37.78 | 36.15 | 36.91 | 6,291,566 | -0.70(-1.87%) |
Feb 05, 2018 | 37.16 | 38.63 | 37.16 | 37.61 | 8,224,022 | -0.20(-0.52%) |
Feb 02, 2018 | 37.06 | 38.73 | 36.74 | 37.80 | 9,276,179 | +1.44(+3.97%) |
Feb 01, 2018 | 36.30 | 36.74 | 36.20 | 36.36 | 3,128,725 | -0.05(-0.14%) |
Jan 31, 2018 | 36.22 | 36.76 | 35.89 | 36.41 | 2,691,619 | +0.22(+0.60%) |
Jan 30, 2018 | 36.18 | 36.67 | 36.18 | 36.19 | 3,372,695 | +0.01(+0.03%) |
Jan 29, 2018 | 36.10 | 36.33 | 35.57 | 36.18 | 1,491,710 | -0.06(-0.16%) |
Jan 26, 2018 | 36.36 | 36.40 | 35.59 | 36.24 | 2,347,434 | -0.21(-0.57%) |
Jan 25, 2018 | 36.59 | 36.72 | 36.23 | 36.45 | 2,746,054 | +0.02(+0.05%) |
Jan 24, 2018 | 36.45 | 36.95 | 36.16 | 36.43 | 2,766,164 | +0.08(+0.22%) |
Jan 23, 2018 | 35.57 | 36.38 | 35.29 | 36.35 | 2,399,499 | +0.78(+2.20%) |
Jan 22, 2018 | 35.88 | 37.35 | 35.48 | 35.57 | 4,054,091 | +0.53(+1.52%) |
Jan 19, 2018 | 34.81 | 35.18 | 34.61 | 35.04 | 2,481,302 | +0.32(+0.91%) |
Jan 18, 2018 | 34.92 | 34.93 | 34.25 | 34.72 | 2,320,949 | -0.20(-0.57%) |
Jan 17, 2018 | 35.09 | 35.09 | 34.64 | 34.92 | 1,583,589 | +0.09(+0.26%) |
Jan 16, 2018 | 35.14 | 35.29 | 34.55 | 34.83 | 2,626,595 | -0.25(-0.70%) |
Jan 12, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.22(+0.62%) | |
Jan 11, 2018 | 33.95 | 34.92 | 33.95 | 34.86 | 2,947,604 | +1.03(+3.04%) |
Jan 10, 2018 | 33.82 | 34.26 | 33.67 | 33.83 | 2,056,791 | +0.02(+0.06%) |
Jan 09, 2018 | 33.98 | 34.41 | 33.81 | 33.81 | 1,739,749 | -0.25(-0.73%) |
Jan 08, 2018 | 34.08 | 34.20 | 33.83 | 34.06 | 2,360,552 | -0.19(-0.55%) |
Jan 05, 2018 | 34.96 | 34.96 | 34.09 | 34.25 | 2,058,477 | -0.58(-1.67%) |
Jan 04, 2018 | 34.10 | 34.94 | 34.02 | 34.83 | 3,550,717 | +0.80(+2.35%) |
Jan 03, 2018 | 33.54 | 34.12 | 33.38 | 34.03 | 1,999,014 | +0.41(+1.21%) |