Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +1.69(+3.25%) | |
Mar 28, 2018 | 51.72 | 52.26 | 51.55 | 52.11 | 901,022 | +0.36(+0.70%) |
Mar 27, 2018 | 52.96 | 53.17 | 51.53 | 51.75 | 1,093,640 | -0.40(-0.76%) |
Mar 26, 2018 | 50.39 | 52.29 | 50.38 | 52.14 | 1,228,304 | +2.20(+4.40%) |
Mar 23, 2018 | 50.59 | 51.01 | 49.94 | 49.95 | 872,936 | -0.49(-0.97%) |
Mar 22, 2018 | 50.82 | 51.53 | 50.43 | 50.44 | 689,237 | -0.72(-1.41%) |
Mar 21, 2018 | 51.31 | 51.47 | 50.44 | 51.16 | 832,477 | -0.30(-0.59%) |
Mar 20, 2018 | 51.44 | 51.71 | 51.29 | 51.46 | 457,133 | +0.20(+0.40%) |
Mar 19, 2018 | 51.30 | 51.62 | 51.00 | 51.26 | 1,056,464 | -0.18(-0.34%) |
Mar 16, 2018 | 51.49 | 51.98 | 51.04 | 51.43 | 1,111,515 | +0.04(+0.07%) |
Mar 15, 2018 | 51.95 | 52.34 | 51.09 | 51.40 | 547,071 | -0.43(-0.82%) |
Mar 14, 2018 | 52.44 | 52.59 | 51.65 | 51.82 | 506,754 | -0.36(-0.69%) |
Mar 13, 2018 | 52.97 | 53.22 | 52.08 | 52.18 | 423,935 | -0.73(-1.38%) |
Mar 12, 2018 | 53.10 | 53.10 | 52.53 | 52.91 | 863,585 | -0.06(-0.12%) |
Mar 09, 2018 | 52.66 | 53.03 | 52.36 | 52.98 | 1,046,469 | +0.61(+1.16%) |
Mar 08, 2018 | 52.08 | 52.58 | 51.90 | 52.37 | 908,984 | +0.33(+0.64%) |
Mar 07, 2018 | 52.34 | 52.03 | 943,906 | -0.47(-0.90%) | ||
Mar 06, 2018 | 51.61 | 52.52 | 51.38 | 52.51 | 849,270 | +0.87(+1.68%) |
Mar 05, 2018 | 51.02 | 51.68 | 50.83 | 51.64 | 1,158,687 | +0.47(+0.92%) |
Mar 02, 2018 | 50.11 | 51.22 | 49.94 | 51.17 | 791,257 | +0.84(+1.67%) |
Mar 01, 2018 | 49.97 | 50.93 | 49.89 | 50.32 | 839,954 | +0.34(+0.68%) |
Feb 28, 2018 | 50.44 | 50.66 | 49.97 | 49.98 | 1,018,333 | -0.28(-0.55%) |
Feb 27, 2018 | 50.47 | 50.74 | 50.26 | 50.26 | 573,830 | -0.21(-0.42%) |
Feb 26, 2018 | 50.77 | 50.89 | 50.22 | 50.47 | 675,323 | -0.08(-0.16%) |
Feb 23, 2018 | 49.88 | 50.59 | 49.26 | 50.56 | 765,095 | +0.89(+1.79%) |
Feb 22, 2018 | 49.67 | 1,503,073 | +0.22(+0.45%) | |||
Feb 21, 2018 | 50.29 | 50.79 | 49.41 | 49.45 | 940,898 | -0.72(-1.44%) |
Feb 20, 2018 | 51.08 | 51.35 | 50.12 | 50.17 | 1,006,203 | -1.19(-2.32%) |
Feb 16, 2018 | 51.36 | 51.36 | 51.36 | 0 | +0.17(+0.32%) | |
Feb 15, 2018 | 50.32 | 51.19 | 49.78 | 51.19 | 3,818,807 | +1.07(+2.14%) |
Feb 14, 2018 | 50.20 | 50.67 | 49.83 | 50.12 | 1,805,942 | -0.28(-0.55%) |
Feb 13, 2018 | 50.79 | 50.89 | 50.10 | 50.40 | 1,258,323 | -0.50(-0.98%) |
Feb 12, 2018 | 50.62 | 51.25 | 50.22 | 50.90 | 1,371,489 | +0.57(+1.14%) |
Feb 09, 2018 | 50.90 | 51.35 | 48.90 | 50.32 | 1,959,214 | -0.25(-0.49%) |
Feb 08, 2018 | 52.79 | 53.13 | 50.54 | 50.57 | 1,717,616 | -2.03(-3.86%) |
Feb 07, 2018 | 51.44 | 52.88 | 51.30 | 52.61 | 1,788,519 | +1.04(+2.03%) |
Feb 06, 2018 | 51.03 | 52.43 | 50.21 | 51.56 | 2,218,182 | -1.04(-1.98%) |
Feb 05, 2018 | 52.43 | 53.16 | 51.90 | 52.61 | 1,663,975 | +0.13(+0.25%) |
Feb 02, 2018 | 52.81 | 53.27 | 51.96 | 52.48 | 1,935,372 | -0.56(-1.06%) |
Feb 01, 2018 | 53.97 | 54.30 | 52.68 | 53.04 | 1,829,199 | -0.93(-1.73%) |
Jan 31, 2018 | 53.84 | 54.47 | 53.60 | 53.97 | 934,841 | +0.32(+0.60%) |
Jan 30, 2018 | 54.04 | 54.32 | 53.46 | 53.65 | 1,031,789 | -0.77(-1.42%) |
Jan 29, 2018 | 54.79 | 55.47 | 54.42 | 54.42 | 770,588 | -0.65(-1.19%) |
Jan 26, 2018 | 54.55 | 55.13 | 54.16 | 55.08 | 483,140 | +0.52(+0.95%) |
Jan 25, 2018 | 55.33 | 55.46 | 54.25 | 54.56 | 765,038 | -0.58(-1.05%) |
Jan 24, 2018 | 55.63 | 55.95 | 55.08 | 55.14 | 899,300 | -0.41(-0.75%) |
Jan 23, 2018 | 55.41 | 55.87 | 55.12 | 55.56 | 627,566 | +0.02(+0.03%) |
Jan 22, 2018 | 55.51 | 56.05 | 55.30 | 55.54 | 862,520 | +0.24(+0.43%) |
Jan 19, 2018 | 54.51 | 55.52 | 54.51 | 55.30 | 1,060,497 | +0.93(+1.71%) |
Jan 18, 2018 | 54.68 | 54.83 | 54.00 | 54.37 | 1,799,185 | -0.29(-0.52%) |
Jan 17, 2018 | 54.10 | 54.92 | 53.88 | 54.65 | 738,640 | +0.76(+1.40%) |
Jan 16, 2018 | 53.79 | 54.36 | 53.74 | 53.90 | 1,055,914 | +0.22(+0.41%) |
Jan 12, 2018 | 53.68 | 53.68 | 53.68 | 0 | +0.26(+0.48%) | |
Jan 11, 2018 | 53.44 | 53.64 | 52.99 | 53.42 | 1,552,291 | +0.12(+0.22%) |
Jan 10, 2018 | 53.02 | 53.30 | 1,083,710 | -0.16(-0.29%) | ||
Jan 09, 2018 | 53.87 | 54.07 | 53.40 | 53.46 | 968,110 | -0.48(-0.89%) |
Jan 08, 2018 | 53.25 | 54.06 | 52.77 | 53.94 | 1,040,894 | +0.79(+1.49%) |
Jan 05, 2018 | 52.72 | 53.42 | 52.26 | 53.14 | 2,515,956 | +0.44(+0.84%) |
Jan 04, 2018 | 51.16 | 53.41 | 49.00 | 52.70 | 3,791,804 | +1.07(+2.07%) |
Jan 03, 2018 | 51.21 | 51.98 | 50.86 | 51.63 | 1,772,298 | +0.64(+1.25%) |