Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.77 | 52.77 | 52.77 | 0 | +0.62(+1.19%) | |
Mar 28, 2018 | 52.05 | 52.50 | 51.66 | 52.15 | 644,891 | +0.26(+0.51%) |
Mar 27, 2018 | 52.90 | 53.06 | 51.57 | 51.89 | 894,951 | -0.88(-1.67%) |
Mar 26, 2018 | 52.25 | 52.84 | 51.78 | 52.77 | 606,927 | +1.46(+2.85%) |
Mar 23, 2018 | 52.73 | 52.95 | 51.22 | 51.30 | 1,066,682 | -1.42(-2.68%) |
Mar 22, 2018 | 53.94 | 53.99 | 52.63 | 52.72 | 978,345 | -1.61(-2.96%) |
Mar 21, 2018 | 54.52 | 54.92 | 54.27 | 54.33 | 469,552 | -0.12(-0.23%) |
Mar 20, 2018 | 54.51 | 54.64 | 54.36 | 54.46 | 206,441 | +0.14(+0.25%) |
Mar 19, 2018 | 54.78 | 54.78 | 53.88 | 54.32 | 531,620 | -0.45(-0.82%) |
Mar 16, 2018 | 54.64 | 55.06 | 54.64 | 54.76 | 320,761 | +0.18(+0.33%) |
Mar 15, 2018 | 54.78 | 54.79 | 54.47 | 54.59 | 449,738 | +0.02(+0.04%) |
Mar 14, 2018 | 55.28 | 55.28 | 54.42 | 54.56 | 858,176 | -0.48(-0.88%) |
Mar 13, 2018 | 55.65 | 55.75 | 54.92 | 55.05 | 647,082 | -0.45(-0.80%) |
Mar 12, 2018 | 55.66 | 55.74 | 55.37 | 55.49 | 498,544 | -0.08(-0.15%) |
Mar 09, 2018 | 54.88 | 55.60 | 54.74 | 55.58 | 1,529,911 | +1.09(+2.00%) |
Mar 08, 2018 | 54.42 | 54.53 | 54.01 | 54.49 | 328,066 | +0.14(+0.25%) |
Mar 07, 2018 | 54.44 | 54.35 | 819,112 | +0.06(+0.12%) | ||
Mar 06, 2018 | 54.26 | 54.37 | 53.79 | 54.29 | 637,870 | +0.22(+0.40%) |
Mar 05, 2018 | 53.07 | 54.30 | 53.00 | 54.07 | 307,452 | +0.73(+1.37%) |
Mar 02, 2018 | 52.76 | 53.43 | 52.41 | 53.34 | 646,004 | +0.17(+0.31%) |
Mar 01, 2018 | 53.88 | 54.32 | 52.92 | 53.17 | 1,869,969 | -0.75(-1.38%) |
Feb 28, 2018 | 54.75 | 54.94 | 53.92 | 53.92 | 424,836 | -0.57(-1.05%) |
Feb 27, 2018 | 55.15 | 55.40 | 54.47 | 54.49 | 638,132 | -0.63(-1.15%) |
Feb 26, 2018 | 54.75 | 55.12 | 54.49 | 55.12 | 636,154 | +0.65(+1.20%) |
Feb 23, 2018 | 53.89 | 54.47 | 53.85 | 54.47 | 301,775 | +0.81(+1.51%) |
Feb 22, 2018 | 54.02 | 54.32 | 53.53 | 53.66 | 531,980 | -0.26(-0.48%) |
Feb 21, 2018 | 54.14 | 54.76 | 53.90 | 53.92 | 909,467 | -0.21(-0.39%) |
Feb 20, 2018 | 54.26 | 54.66 | 53.96 | 54.13 | 858,637 | -0.25(-0.46%) |
Feb 16, 2018 | 54.38 | 54.38 | 54.38 | 0 | +0.07(+0.13%) | |
Feb 15, 2018 | 54.25 | 54.34 | 53.74 | 54.30 | 932,740 | +0.39(+0.72%) |
Feb 14, 2018 | 52.87 | 53.95 | 52.73 | 53.92 | 1,562,418 | +0.96(+1.81%) |
Feb 13, 2018 | 52.49 | 53.07 | 52.38 | 52.96 | 328,393 | +0.24(+0.46%) |
Feb 12, 2018 | 52.42 | 53.07 | 52.01 | 52.72 | 1,244,614 | +0.62(+1.20%) |
Feb 09, 2018 | 51.78 | 52.46 | 50.43 | 52.09 | 1,265,548 | +1.00(+1.97%) |
Feb 08, 2018 | 53.38 | 53.38 | 51.09 | 51.09 | 2,962,743 | -2.19(-4.11%) |
Feb 07, 2018 | 53.18 | 54.00 | 53.05 | 53.27 | 594,877 | -0.02(-0.03%) |
Feb 06, 2018 | 51.51 | 53.42 | 51.28 | 53.29 | 1,180,579 | +0.08(+0.16%) |
Feb 05, 2018 | 54.10 | 54.71 | 52.09 | 53.21 | 1,118,030 | -1.70(-3.09%) |
Feb 02, 2018 | 55.72 | 55.87 | 54.86 | 54.90 | 2,301,141 | -1.10(-1.97%) |
Feb 01, 2018 | 55.64 | 55.95 | 55.62 | 56.01 | 409,748 | +0.33(+0.59%) |
Jan 31, 2018 | 55.58 | 55.86 | 55.48 | 55.68 | 1,200,387 | +0.19(+0.35%) |
Jan 30, 2018 | 55.73 | 55.80 | 55.48 | 55.49 | 601,047 | -0.57(-1.01%) |
Jan 29, 2018 | 56.41 | 56.49 | 56.01 | 56.05 | 452,686 | -0.33(-0.59%) |
Jan 26, 2018 | 56.19 | 56.40 | 55.98 | 56.38 | 243,713 | +0.31(+0.55%) |
Jan 25, 2018 | 56.34 | 56.34 | 55.91 | 56.08 | 457,580 | -0.08(-0.15%) |
Jan 24, 2018 | 56.20 | 56.32 | 55.80 | 56.16 | 477,363 | +0.21(+0.37%) |
Jan 23, 2018 | 55.77 | 56.00 | 55.57 | 55.96 | 735,987 | +0.16(+0.28%) |
Jan 22, 2018 | 55.33 | 55.81 | 55.33 | 55.80 | 995,265 | +0.47(+0.86%) |
Jan 19, 2018 | 55.11 | 55.33 | 55.03 | 55.33 | 309,188 | +0.36(+0.66%) |
Jan 18, 2018 | 55.19 | 55.19 | 54.88 | 54.96 | 232,658 | -0.15(-0.27%) |
Jan 17, 2018 | 54.84 | 55.19 | 54.52 | 55.11 | 909,339 | +0.43(+0.78%) |
Jan 16, 2018 | 55.21 | 55.31 | 54.51 | 54.68 | 877,177 | -0.10(-0.18%) |
Jan 12, 2018 | 54.78 | 54.78 | 54.78 | 0 | +0.31(+0.57%) | |
Jan 11, 2018 | 54.50 | 54.50 | 54.26 | 54.47 | 1,862,868 | +0.23(+0.42%) |
Jan 10, 2018 | 54.03 | 54.44 | 53.99 | 54.25 | 870,768 | +0.16(+0.30%) |
Jan 09, 2018 | 54.10 | 54.31 | 54.01 | 54.09 | 785,815 | +0.19(+0.35%) |
Jan 08, 2018 | 53.87 | 53.96 | 53.70 | 53.90 | 269,629 | +0.05(+0.09%) |
Jan 05, 2018 | 53.87 | 53.90 | 53.59 | 53.85 | 655,655 | +0.21(+0.40%) |
Jan 04, 2018 | 53.59 | 54.03 | 53.55 | 53.63 | 455,891 | +0.26(+0.49%) |
Jan 03, 2018 | 53.20 | 53.45 | 53.19 | 53.38 | 669,313 | +0.18(+0.34%) |