Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.07 | 56.36 | 349,771 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,610 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,776 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.02 | 377,403 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.71 | 55.72 | 331,150 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 235,001 | +0.09(+0.17%) |
Mar 20, 2018 | 55.74 | 56.31 | 55.52 | 55.82 | 350,753 | -0.06(-0.11%) |
Mar 19, 2018 | 55.85 | 56.14 | 55.20 | 55.89 | 426,637 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,909 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,178 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.29 | 253,796 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.89 | 389,801 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,288 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,237 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.12 | 607,719 | -0.13(-0.24%) |
Mar 07, 2018 | 53.56 | 53.25 | 710,106 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.74 | 53.79 | 52.63 | 52.72 | 10,737,181 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,416 | -0.04(-0.07%) |
Mar 02, 2018 | 53.78 | 54.06 | 53.26 | 53.81 | 263,320 | -0.02(-0.03%) |
Mar 01, 2018 | 53.53 | 54.59 | 53.48 | 53.83 | 336,148 | +0.35(+0.66%) |
Feb 28, 2018 | 53.92 | 54.26 | 53.46 | 53.48 | 536,812 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,442 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,857 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.91 | 53.67 | 54.91 | 284,646 | +1.40(+2.62%) |
Feb 22, 2018 | 53.30 | 54.04 | 53.01 | 53.51 | 362,200 | +0.31(+0.58%) |
Feb 21, 2018 | 53.96 | 54.25 | 53.18 | 53.20 | 558,549 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.56 | 53.94 | 443,426 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.25 | 54.25 | 52.73 | 53.74 | 502,928 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.19 | 53.40 | 587,039 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,649 | -0.20(-0.37%) |
Feb 12, 2018 | 54.38 | 54.46 | 53.40 | 54.26 | 359,297 | -0.14(-0.26%) |
Feb 09, 2018 | 53.51 | 54.80 | 53.51 | 54.40 | 495,141 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,168 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,169 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 820,003 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,025 | -0.69(-1.26%) |
Feb 02, 2018 | 55.12 | 55.36 | 54.69 | 54.81 | 386,828 | -0.11(-0.20%) |
Feb 01, 2018 | 56.18 | 56.47 | 54.70 | 54.92 | 320,954 | -1.46(-2.60%) |
Jan 31, 2018 | 56.18 | 56.49 | 55.54 | 56.39 | 288,535 | +0.46(+0.82%) |
Jan 30, 2018 | 55.76 | 55.76 | 55.76 | 55.93 | 201,263 | +0.18(+0.32%) |
Jan 29, 2018 | 56.53 | 56.53 | 55.75 | 55.75 | 214,365 | -0.95(-1.67%) |
Jan 26, 2018 | 57.22 | 57.22 | 56.26 | 56.70 | 234,348 | -0.44(-0.78%) |
Jan 25, 2018 | 56.23 | 57.17 | 56.23 | 57.14 | 340,290 | +0.77(+1.37%) |
Jan 24, 2018 | 57.12 | 57.58 | 56.35 | 56.37 | 392,019 | -0.50(-0.88%) |
Jan 23, 2018 | 56.18 | 57.18 | 55.93 | 56.87 | 498,462 | +0.73(+1.30%) |
Jan 22, 2018 | 56.28 | 56.73 | 55.95 | 56.14 | 337,310 | +0.11(+0.19%) |
Jan 19, 2018 | 57.04 | 57.14 | 55.89 | 56.03 | 661,885 | -0.97(-1.69%) |
Jan 18, 2018 | 57.21 | 57.63 | 56.88 | 56.99 | 538,713 | -0.49(-0.85%) |
Jan 17, 2018 | 57.21 | 57.61 | 56.84 | 57.48 | 385,274 | +0.29(+0.50%) |
Jan 16, 2018 | 57.09 | 57.51 | 56.85 | 57.19 | 445,081 | +0.37(+0.66%) |
Jan 12, 2018 | 56.82 | 56.82 | 56.82 | 0 | +0.36(+0.63%) | |
Jan 11, 2018 | 56.54 | 56.91 | 56.25 | 56.46 | 372,646 | -0.14(-0.25%) |
Jan 10, 2018 | 56.98 | 57.03 | 56.34 | 56.60 | 359,549 | -0.51(-0.90%) |
Jan 09, 2018 | 57.63 | 57.70 | 56.75 | 57.12 | 469,910 | -0.52(-0.90%) |
Jan 08, 2018 | 57.33 | 57.65 | 56.82 | 57.64 | 426,531 | +0.39(+0.68%) |
Jan 05, 2018 | 56.91 | 57.29 | 56.46 | 57.25 | 496,216 | +0.49(+0.86%) |
Jan 04, 2018 | 57.24 | 57.84 | 56.67 | 56.76 | 237,519 | -0.37(-0.65%) |
Jan 03, 2018 | 57.33 | 57.79 | 56.92 | 57.13 | 280,751 | -0.31(-0.54%) |