Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.62(-1.11%) | |
Mar 28, 2018 | 55.53 | 55.98 | 54.76 | 55.35 | 26,774,270 | -0.02(-0.03%) |
Mar 27, 2018 | 56.96 | 57.27 | 54.83 | 55.37 | 26,649,782 | -1.22(-2.15%) |
Mar 26, 2018 | 56.04 | 56.77 | 55.39 | 56.59 | 23,622,238 | +1.52(+2.77%) |
Mar 23, 2018 | 57.02 | 57.36 | 54.94 | 55.06 | 38,794,708 | -1.95(-3.43%) |
Mar 22, 2018 | 58.65 | 58.77 | 56.66 | 57.01 | 34,092,152 | -2.44(-4.11%) |
Mar 21, 2018 | 59.34 | 60.23 | 58.94 | 59.46 | 20,190,924 | +0.32(+0.55%) |
Mar 20, 2018 | 59.24 | 59.63 | 58.96 | 59.13 | 16,171,019 | +0.18(+0.30%) |
Mar 19, 2018 | 59.58 | 59.60 | 58.32 | 58.95 | 18,657,114 | -0.62(-1.05%) |
Mar 16, 2018 | 59.33 | 60.12 | 59.32 | 59.58 | 40,736,800 | +0.11(+0.18%) |
Mar 15, 2018 | 59.83 | 59.89 | 59.20 | 59.47 | 16,440,134 | -0.11(-0.18%) |
Mar 14, 2018 | 61.05 | 61.05 | 59.46 | 59.58 | 22,790,788 | -1.17(-1.92%) |
Mar 13, 2018 | 61.74 | 61.96 | 60.54 | 60.74 | 15,583,024 | -0.90(-1.46%) |
Mar 12, 2018 | 61.59 | 62.06 | 61.56 | 61.65 | 16,522,518 | -0.07(-0.12%) |
Mar 09, 2018 | 60.78 | 61.93 | 60.49 | 61.72 | 19,656,076 | +1.62(+2.70%) |
Mar 08, 2018 | 60.12 | 60.19 | 59.30 | 60.10 | 13,274,108 | +0.15(+0.26%) |
Mar 07, 2018 | 60.07 | 59.08 | 59.94 | 18,070,736 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.80 | 59.80 | 60.06 | 18,324,368 | -0.29(-0.48%) | |
Mar 05, 2018 | 59.25 | 60.77 | 58.95 | 60.35 | 20,735,182 | +0.60(+1.00%) |
Mar 02, 2018 | 59.33 | 59.90 | 58.30 | 59.75 | 25,972,442 | +0.02(+0.03%) |
Mar 01, 2018 | 61.22 | 61.58 | 59.36 | 59.73 | 29,350,922 | -1.48(-2.42%) |
Feb 28, 2018 | 62.12 | 62.55 | 61.18 | 61.22 | 23,827,656 | -0.72(-1.17%) |
Feb 27, 2018 | 62.86 | 63.15 | 61.91 | 61.94 | 24,624,822 | -1.03(-1.64%) |
Feb 26, 2018 | 62.63 | 63.04 | 62.21 | 62.97 | 21,318,204 | +0.46(+0.74%) |
Feb 23, 2018 | 62.02 | 62.53 | 61.79 | 62.50 | 15,391,603 | +0.66(+1.06%) |
Feb 22, 2018 | 61.58 | 61.85 | 19,100,240 | -0.59(-0.95%) | ||
Feb 21, 2018 | 61.95 | 63.59 | 62.00 | 62.44 | 19,582,224 | +0.44(+0.71%) |
Feb 20, 2018 | 62.15 | 62.63 | 61.70 | 62.00 | 14,837,682 | -0.29(-0.47%) |
Feb 16, 2018 | 62.29 | 62.29 | 62.29 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 62.59 | 62.81 | 62.19 | 62.50 | 13,646,767 | +0.30(+0.48%) |
Feb 14, 2018 | 60.84 | 62.33 | 60.60 | 62.20 | 20,049,632 | +1.24(+2.03%) |
Feb 13, 2018 | 61.12 | 60.96 | 14,273,068 | +0.34(+0.56%) | ||
Feb 12, 2018 | 60.39 | 61.22 | 59.98 | 60.62 | 20,562,590 | +0.88(+1.47%) |
Feb 09, 2018 | 59.21 | 60.23 | 57.57 | 59.75 | 32,823,078 | +1.47(+2.52%) |
Feb 08, 2018 | 60.87 | 61.02 | 58.22 | 58.28 | 30,716,648 | -2.53(-4.16%) |
Feb 07, 2018 | 61.69 | 60.27 | 60.81 | 23,254,492 | +0.14(+0.23%) | |
Feb 06, 2018 | 58.00 | 60.97 | 57.70 | 60.67 | 39,194,276 | +0.71(+1.18%) |
Feb 05, 2018 | 61.24 | 62.62 | 58.55 | 59.96 | 38,139,624 | -2.49(-3.99%) |
Feb 02, 2018 | 63.78 | 64.11 | 62.34 | 62.46 | 22,889,450 | -1.51(-2.36%) |
Feb 01, 2018 | 63.21 | 63.99 | 63.11 | 63.96 | 15,397,483 | +0.58(+0.92%) |
Jan 31, 2018 | 63.63 | 64.12 | 63.15 | 63.38 | 20,139,022 | -0.11(-0.18%) |
Jan 30, 2018 | 63.96 | 64.29 | 63.49 | 63.50 | 19,566,792 | -1.08(-1.68%) |
Jan 29, 2018 | 64.71 | 65.18 | 64.47 | 64.58 | 18,090,512 | -0.10(-0.15%) |
Jan 26, 2018 | 64.30 | 64.67 | 63.77 | 64.67 | 15,858,476 | +0.52(+0.81%) |
Jan 25, 2018 | 64.49 | 64.93 | 64.17 | 64.16 | 20,029,962 | -0.01(-0.01%) |
Jan 24, 2018 | 63.77 | 64.37 | 63.53 | 64.17 | 22,413,220 | +0.73(+1.15%) |
Jan 23, 2018 | 63.37 | 63.71 | 62.96 | 63.44 | 12,297,451 | -0.03(-0.05%) |
Jan 22, 2018 | 63.19 | 63.72 | 63.04 | 63.47 | 14,307,505 | +0.23(+0.37%) |
Jan 19, 2018 | 62.65 | 63.30 | 62.55 | 63.24 | 22,057,122 | +0.73(+1.18%) |
Jan 18, 2018 | 62.72 | 62.75 | 62.25 | 62.50 | 19,071,002 | -0.06(-0.10%) |
Jan 17, 2018 | 62.10 | 62.72 | 61.46 | 62.57 | 25,944,476 | +0.29(+0.47%) |
Jan 16, 2018 | 62.80 | 63.35 | 62.02 | 62.28 | 32,386,370 | +0.22(+0.35%) |
Jan 12, 2018 | 62.06 | 62.06 | 62.06 | 0 | +1.03(+1.69%) | |
Jan 11, 2018 | 61.36 | 61.40 | 60.69 | 61.02 | 19,136,850 | -0.07(-0.12%) |
Jan 10, 2018 | 61.61 | 60.87 | 61.10 | 17,343,208 | +0.27(+0.45%) | |
Jan 09, 2018 | 60.38 | 61.29 | 60.26 | 60.82 | 17,593,828 | +0.63(+1.05%) |
Jan 08, 2018 | 60.71 | 60.77 | 60.03 | 60.19 | 17,600,718 | -0.71(-1.17%) |
Jan 05, 2018 | 61.15 | 61.19 | 60.54 | 60.90 | 18,944,988 | -0.08(-0.13%) |
Jan 04, 2018 | 60.58 | 61.47 | 60.31 | 60.98 | 20,874,650 | +0.74(+1.23%) |
Jan 03, 2018 | 60.05 | 60.36 | 59.74 | 60.24 | 18,146,194 | +0.19(+0.31%) |