Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.58 | 60.58 | 60.58 | 0 | +0.70(+1.17%) | |
Mar 28, 2018 | 59.76 | 60.13 | 59.50 | 59.87 | 296,613 | +0.30(+0.50%) |
Mar 27, 2018 | 59.62 | 60.06 | 58.99 | 59.58 | 273,704 | -0.04(-0.06%) |
Mar 26, 2018 | 58.84 | 59.84 | 58.28 | 59.62 | 340,503 | +1.00(+1.70%) |
Mar 23, 2018 | 59.16 | 59.45 | 58.62 | 58.62 | 308,840 | -0.22(-0.37%) |
Mar 22, 2018 | 58.83 | 59.66 | 58.73 | 58.83 | 252,881 | -0.18(-0.31%) |
Mar 21, 2018 | 59.12 | 59.34 | 58.78 | 59.01 | 237,644 | -0.04(-0.06%) |
Mar 20, 2018 | 59.16 | 59.45 | 58.91 | 59.05 | 208,591 | -0.07(-0.12%) |
Mar 19, 2018 | 59.59 | 59.70 | 58.65 | 59.12 | 191,843 | -0.58(-0.97%) |
Mar 16, 2018 | 59.19 | 59.84 | 58.80 | 59.70 | 410,253 | +0.72(+1.22%) |
Mar 15, 2018 | 59.45 | 59.66 | 58.58 | 58.98 | 171,851 | -0.47(-0.79%) |
Mar 14, 2018 | 59.34 | 59.91 | 59.30 | 59.45 | 205,058 | +0.25(+0.43%) |
Mar 13, 2018 | 59.05 | 59.36 | 58.94 | 59.19 | 255,127 | +0.32(+0.55%) |
Mar 12, 2018 | 58.22 | 59.23 | 58.22 | 58.87 | 278,844 | +0.83(+1.43%) |
Mar 09, 2018 | 58.04 | 58.08 | 57.39 | 58.04 | 228,973 | +0.04(+0.06%) |
Mar 08, 2018 | 58.08 | 58.24 | 57.54 | 58.00 | 336,103 | +0.14(+0.25%) |
Mar 07, 2018 | 57.97 | 57.86 | 631,430 | +0.47(+0.82%) | ||
Mar 06, 2018 | 57.10 | 57.57 | 56.31 | 57.39 | 357,841 | +0.29(+0.50%) |
Mar 05, 2018 | 56.28 | 57.23 | 56.17 | 57.10 | 355,049 | +1.08(+1.93%) |
Mar 02, 2018 | 55.27 | 56.13 | 54.94 | 56.02 | 354,610 | +0.36(+0.65%) |
Mar 01, 2018 | 55.70 | 56.42 | 55.19 | 55.66 | 423,842 | +0.29(+0.52%) |
Feb 28, 2018 | 56.96 | 57.39 | 55.37 | 55.37 | 448,223 | -1.55(-2.72%) |
Feb 27, 2018 | 58.55 | 58.80 | 56.91 | 56.92 | 257,201 | -1.33(-2.29%) |
Feb 26, 2018 | 58.58 | 58.58 | 58.04 | 58.26 | 245,257 | +0.11(+0.19%) |
Feb 23, 2018 | 57.72 | 58.26 | 57.61 | 58.15 | 271,081 | +0.79(+1.38%) |
Feb 22, 2018 | 57.14 | 57.36 | 500,531 | -0.32(-0.56%) | ||
Feb 21, 2018 | 58.87 | 59.09 | 57.50 | 57.68 | 487,513 | -0.18(-0.31%) |
Feb 20, 2018 | 58.69 | 58.98 | 57.68 | 57.86 | 409,862 | -1.04(-1.77%) |
Feb 16, 2018 | 58.91 | 58.91 | 58.91 | 0 | +0.83(+1.43%) | |
Feb 15, 2018 | 57.36 | 58.35 | 56.92 | 58.08 | 316,626 | +1.19(+2.09%) |
Feb 14, 2018 | 56.49 | 56.96 | 56.20 | 56.89 | 275,873 | +0.25(+0.45%) |
Feb 13, 2018 | 55.88 | 56.85 | 55.63 | 56.64 | 245,906 | +0.79(+1.42%) |
Feb 12, 2018 | 55.63 | 55.92 | 54.87 | 55.84 | 457,901 | +0.43(+0.78%) |
Feb 09, 2018 | 55.63 | 55.86 | 54.65 | 55.41 | 461,530 | +0.18(+0.33%) |
Feb 08, 2018 | 55.77 | 56.35 | 55.23 | 55.23 | 445,247 | -0.47(-0.84%) |
Feb 07, 2018 | 56.10 | 56.46 | 55.70 | 55.70 | 695,207 | -0.43(-0.77%) |
Feb 06, 2018 | 54.83 | 57.23 | 54.58 | 56.13 | 857,094 | -0.11(-0.19%) |
Feb 05, 2018 | 56.38 | 56.56 | 54.91 | 56.24 | 846,040 | -0.65(-1.14%) |
Feb 02, 2018 | 57.93 | 58.29 | 56.74 | 56.89 | 399,123 | -1.30(-2.23%) |
Feb 01, 2018 | 58.33 | 59.55 | 57.99 | 58.18 | 377,551 | -0.32(-0.55%) |
Jan 31, 2018 | 59.84 | 60.38 | 57.79 | 58.51 | 635,710 | -1.12(-1.87%) |
Jan 30, 2018 | 59.30 | 60.22 | 58.62 | 59.63 | 471,603 | +0.14(+0.24%) |
Jan 29, 2018 | 61.90 | 61.93 | 59.48 | 59.48 | 870,059 | -2.63(-4.23%) |
Jan 26, 2018 | 63.19 | 63.34 | 61.95 | 62.11 | 424,194 | -1.22(-1.93%) |
Jan 25, 2018 | 62.69 | 63.70 | 62.33 | 63.34 | 598,572 | -0.58(-0.90%) |
Jan 24, 2018 | 64.20 | 64.27 | 63.77 | 63.91 | 282,531 | -0.18(-0.28%) |
Jan 23, 2018 | 63.48 | 64.17 | 63.45 | 64.09 | 295,082 | +0.72(+1.14%) |
Jan 22, 2018 | 63.59 | 63.73 | 63.23 | 63.37 | 210,044 | +0.00(+0.00%) |
Jan 19, 2018 | 62.62 | 63.48 | 62.62 | 63.37 | 296,438 | +0.76(+1.21%) |
Jan 18, 2018 | 63.41 | 63.52 | 62.62 | 62.62 | 228,300 | -0.94(-1.47%) |
Jan 17, 2018 | 63.16 | 63.88 | 63.05 | 63.55 | 323,765 | +0.54(+0.86%) |
Jan 16, 2018 | 63.95 | 64.27 | 63.01 | 63.01 | 286,753 | -0.94(-1.46%) |
Jan 12, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.32(-0.50%) | |
Jan 11, 2018 | 63.12 | 64.33 | 63.12 | 64.27 | 380,305 | +1.08(+1.71%) |
Jan 10, 2018 | 63.39 | 63.19 | 416,790 | -0.11(-0.17%) | ||
Jan 09, 2018 | 63.70 | 63.77 | 63.23 | 63.30 | 364,227 | -0.22(-0.34%) |
Jan 08, 2018 | 63.23 | 63.77 | 62.94 | 63.52 | 275,696 | +0.14(+0.23%) |
Jan 05, 2018 | 62.94 | 63.41 | 62.51 | 63.37 | 332,387 | +0.54(+0.86%) |
Jan 04, 2018 | 62.26 | 63.35 | 62.18 | 62.83 | 305,937 | +0.68(+1.10%) |
Jan 03, 2018 | 63.59 | 63.99 | 62.11 | 62.15 | 472,431 | -1.41(-2.21%) |