Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.88 | 52.88 | 52.88 | 0 | +0.64(+1.22%) | |
Mar 28, 2018 | 52.04 | 52.75 | 51.95 | 52.24 | 608,216 | -0.12(-0.23%) |
Mar 27, 2018 | 52.97 | 52.97 | 52.14 | 52.36 | 617,328 | -0.48(-0.91%) |
Mar 26, 2018 | 53.02 | 53.23 | 52.69 | 52.84 | 583,451 | +0.20(+0.37%) |
Mar 23, 2018 | 53.27 | 53.54 | 52.50 | 52.64 | 950,060 | -0.42(-0.79%) |
Mar 22, 2018 | 53.54 | 53.79 | 52.88 | 53.06 | 880,105 | -0.87(-1.62%) |
Mar 21, 2018 | 53.34 | 54.16 | 53.34 | 53.94 | 845,034 | +0.83(+1.57%) |
Mar 20, 2018 | 52.78 | 53.20 | 52.68 | 53.11 | 604,818 | +0.37(+0.70%) |
Mar 19, 2018 | 52.79 | 53.02 | 52.48 | 52.74 | 583,300 | -0.03(-0.05%) |
Mar 16, 2018 | 52.88 | 53.18 | 52.75 | 52.76 | 545,039 | -0.08(-0.16%) |
Mar 15, 2018 | 53.13 | 53.20 | 52.76 | 52.85 | 453,288 | -0.30(-0.57%) |
Mar 14, 2018 | 53.22 | 53.41 | 53.09 | 53.15 | 564,170 | +0.24(+0.46%) |
Mar 13, 2018 | 53.60 | 53.72 | 52.86 | 52.90 | 475,602 | -0.65(-1.22%) |
Mar 12, 2018 | 53.50 | 53.72 | 53.25 | 53.55 | 379,800 | +0.06(+0.10%) |
Mar 09, 2018 | 53.41 | 53.54 | 52.95 | 53.50 | 460,507 | +0.62(+1.18%) |
Mar 08, 2018 | 52.42 | 52.99 | 52.42 | 52.88 | 653,948 | +0.50(+0.96%) |
Mar 07, 2018 | 52.51 | 51.92 | 52.37 | 402,266 | -0.17(-0.32%) | |
Mar 06, 2018 | 52.51 | 52.62 | 52.26 | 52.54 | 505,510 | +0.48(+0.93%) |
Mar 05, 2018 | 51.78 | 52.25 | 51.63 | 52.06 | 680,250 | -0.35(-0.67%) |
Mar 02, 2018 | 52.13 | 52.41 | 51.88 | 52.41 | 815,268 | -0.19(-0.36%) |
Mar 01, 2018 | 53.18 | 53.25 | 52.12 | 52.60 | 871,228 | -0.59(-1.11%) |
Feb 28, 2018 | 54.04 | 54.04 | 53.18 | 53.18 | 689,078 | -0.62(-1.14%) |
Feb 27, 2018 | 54.64 | 54.66 | 53.68 | 53.80 | 1,099,279 | -1.18(-2.15%) |
Feb 26, 2018 | 55.05 | 55.14 | 54.71 | 54.98 | 526,610 | +0.07(+0.13%) |
Feb 23, 2018 | 54.54 | 54.95 | 54.35 | 54.91 | 494,348 | +0.59(+1.08%) |
Feb 22, 2018 | 54.18 | 54.32 | 669,868 | -0.38(-0.70%) | ||
Feb 21, 2018 | 54.23 | 55.18 | 54.16 | 54.71 | 515,430 | +0.64(+1.19%) |
Feb 20, 2018 | 54.14 | 54.51 | 53.88 | 54.07 | 688,962 | -0.29(-0.54%) |
Feb 16, 2018 | 54.36 | 54.36 | 54.36 | 0 | -0.47(-0.86%) | |
Feb 15, 2018 | 55.03 | 55.04 | 54.46 | 54.83 | 584,596 | +0.41(+0.76%) |
Feb 14, 2018 | 53.49 | 54.74 | 53.22 | 54.41 | 790,393 | +0.85(+1.58%) |
Feb 13, 2018 | 53.67 | 53.15 | 53.57 | 453,711 | +0.09(+0.17%) | |
Feb 12, 2018 | 53.81 | 53.81 | 52.92 | 53.48 | 550,871 | +0.55(+1.04%) |
Feb 09, 2018 | 53.12 | 53.16 | 51.87 | 52.92 | 922,638 | +0.01(+0.01%) |
Feb 08, 2018 | 54.53 | 54.53 | 52.92 | 52.92 | 691,706 | -1.56(-2.86%) |
Feb 07, 2018 | 54.57 | 54.76 | 54.28 | 54.48 | 677,567 | -0.13(-0.23%) |
Feb 06, 2018 | 53.37 | 54.72 | 52.85 | 54.60 | 1,382,491 | +0.17(+0.32%) |
Feb 05, 2018 | 55.64 | 55.77 | 54.10 | 54.43 | 989,959 | -2.01(-3.56%) |
Feb 02, 2018 | 57.12 | 57.35 | 56.44 | 56.44 | 625,933 | -1.25(-2.17%) |
Feb 01, 2018 | 57.55 | 57.74 | 56.97 | 57.69 | 695,932 | +0.10(+0.17%) |
Jan 31, 2018 | 57.91 | 57.91 | 57.46 | 57.59 | 545,172 | -0.03(-0.06%) |
Jan 30, 2018 | 57.77 | 57.90 | 57.72 | 57.63 | 746,460 | -0.17(-0.29%) |
Jan 29, 2018 | 57.99 | 58.01 | 57.63 | 57.79 | 446,457 | -0.30(-0.51%) |
Jan 26, 2018 | 58.03 | 58.14 | 57.54 | 58.09 | 562,630 | +0.17(+0.29%) |
Jan 25, 2018 | 58.37 | 58.46 | 57.73 | 57.92 | 448,788 | -0.27(-0.46%) |
Jan 24, 2018 | 58.42 | 58.57 | 57.93 | 58.19 | 592,305 | +0.10(+0.17%) |
Jan 23, 2018 | 58.09 | 58.30 | 57.69 | 58.10 | 549,995 | -0.02(-0.04%) |
Jan 22, 2018 | 57.98 | 58.61 | 57.94 | 58.12 | 574,394 | +0.34(+0.59%) |
Jan 19, 2018 | 57.81 | 58.33 | 57.76 | 57.78 | 489,824 | +0.01(+0.01%) |
Jan 18, 2018 | 57.43 | 58.15 | 57.43 | 57.77 | 602,357 | +0.24(+0.41%) |
Jan 17, 2018 | 57.23 | 57.83 | 56.86 | 57.54 | 683,594 | +0.39(+0.68%) |
Jan 16, 2018 | 57.25 | 57.40 | 57.07 | 57.15 | 579,548 | +0.35(+0.62%) |
Jan 12, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.24(+0.43%) | |
Jan 11, 2018 | 56.58 | 56.68 | 56.33 | 56.55 | 435,179 | +0.03(+0.05%) |
Jan 10, 2018 | 56.34 | 56.53 | 600,345 | -0.30(-0.54%) | ||
Jan 09, 2018 | 56.64 | 57.08 | 56.52 | 56.83 | 489,749 | +0.17(+0.31%) |
Jan 08, 2018 | 56.82 | 56.82 | 56.55 | 56.66 | 451,872 | -0.10(-0.18%) |
Jan 05, 2018 | 56.70 | 56.89 | 56.47 | 56.76 | 582,297 | +0.52(+0.92%) |
Jan 04, 2018 | 55.87 | 56.34 | 55.70 | 56.24 | 648,429 | +0.66(+1.18%) |
Jan 03, 2018 | 55.42 | 55.74 | 55.38 | 55.59 | 395,633 | +0.09(+0.16%) |