Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.49(+0.92%) | |
Mar 28, 2018 | 53.47 | 53.95 | 53.47 | 53.57 | 55,011 | -0.20(-0.37%) |
Mar 27, 2018 | 54.04 | 54.35 | 53.77 | 53.77 | 12,187 | -0.41(-0.75%) |
Mar 26, 2018 | 54.14 | 54.19 | 53.56 | 54.18 | 7,548 | +0.74(+1.38%) |
Mar 23, 2018 | 53.91 | 53.91 | 53.37 | 53.44 | 6,637 | -0.32(-0.60%) |
Mar 22, 2018 | 54.09 | 54.19 | 53.74 | 53.76 | 5,291 | -1.28(-2.32%) |
Mar 21, 2018 | 54.70 | 55.04 | 54.56 | 55.04 | 57,347 | +0.42(+0.77%) |
Mar 20, 2018 | 54.41 | 54.85 | 54.41 | 54.62 | 16,379 | -0.02(-0.03%) |
Mar 19, 2018 | 54.72 | 54.81 | 54.39 | 54.64 | 13,817 | -0.35(-0.63%) |
Mar 16, 2018 | 54.87 | 55.10 | 54.86 | 54.98 | 9,515 | +0.04(+0.08%) |
Mar 15, 2018 | 55.08 | 55.24 | 54.90 | 54.94 | 8,670 | -0.06(-0.11%) |
Mar 14, 2018 | 55.30 | 55.30 | 54.70 | 55.00 | 16,497 | +0.29(+0.53%) |
Mar 13, 2018 | 55.37 | 55.62 | 54.66 | 54.71 | 32,899 | -0.46(-0.84%) |
Mar 12, 2018 | 55.37 | 55.37 | 54.98 | 55.18 | 11,437 | +0.07(+0.12%) |
Mar 09, 2018 | 54.89 | 55.13 | 54.88 | 55.11 | 6,072 | +0.43(+0.79%) |
Mar 08, 2018 | 54.93 | 54.98 | 54.54 | 54.68 | 568,507 | -0.07(-0.13%) |
Mar 07, 2018 | 54.32 | 54.77 | 54.32 | 54.75 | 5,097 | +0.20(+0.37%) |
Mar 06, 2018 | 54.38 | 54.61 | 54.38 | 54.55 | 9,387 | +0.49(+0.91%) |
Mar 05, 2018 | 53.45 | 54.06 | 53.45 | 54.06 | 10,625 | +0.43(+0.80%) |
Mar 02, 2018 | 53.27 | 53.63 | 53.21 | 53.63 | 19,327 | -0.12(-0.22%) |
Mar 01, 2018 | 54.05 | 54.29 | 53.30 | 53.75 | 10,371 | -0.70(-1.28%) |
Feb 28, 2018 | 55.07 | 55.17 | 54.43 | 54.44 | 8,469 | -0.61(-1.10%) |
Feb 27, 2018 | 55.57 | 55.61 | 55.03 | 55.05 | 15,768 | -0.81(-1.44%) |
Feb 26, 2018 | 55.77 | 55.86 | 55.48 | 55.86 | 7,608 | +0.37(+0.66%) |
Feb 23, 2018 | 55.14 | 55.49 | 55.14 | 55.49 | 19,286 | +0.38(+0.69%) |
Feb 22, 2018 | 54.91 | 55.31 | 54.81 | 55.11 | 7,021 | +0.23(+0.42%) |
Feb 21, 2018 | 55.29 | 55.58 | 54.88 | 54.88 | 5,171 | -0.16(-0.29%) |
Feb 20, 2018 | 55.09 | 55.41 | 55.03 | 55.03 | 9,717 | -0.76(-1.37%) |
Feb 16, 2018 | 55.80 | 55.80 | 55.80 | 0 | +0.27(+0.49%) | |
Feb 15, 2018 | 55.27 | 55.62 | 55.18 | 55.52 | 39,267 | +0.37(+0.68%) |
Feb 14, 2018 | 53.59 | 55.15 | 53.59 | 55.15 | 29,465 | +1.17(+2.17%) |
Feb 13, 2018 | 53.82 | 54.05 | 53.75 | 53.98 | 5,247 | -0.02(-0.03%) |
Feb 12, 2018 | 53.67 | 54.06 | 53.58 | 54.00 | 14,919 | +0.79(+1.48%) |
Feb 09, 2018 | 53.08 | 53.21 | 51.95 | 53.21 | 19,578 | +0.10(+0.19%) |
Feb 08, 2018 | 54.26 | 54.28 | 53.08 | 53.11 | 30,850 | -1.36(-2.50%) |
Feb 07, 2018 | 54.97 | 55.24 | 54.44 | 54.47 | 62,360 | -0.71(-1.29%) |
Feb 06, 2018 | 54.38 | 55.18 | 54.08 | 55.18 | 112,436 | +0.73(+1.34%) |
Feb 05, 2018 | 55.73 | 55.73 | 53.96 | 54.45 | 57,911 | -2.03(-3.59%) |
Feb 02, 2018 | 57.06 | 57.15 | 56.59 | 56.48 | 23,655 | -1.41(-2.44%) |
Feb 01, 2018 | 57.76 | 58.04 | 57.74 | 57.89 | 18,033 | +0.16(+0.27%) |
Jan 31, 2018 | 57.74 | 58.04 | 57.52 | 57.73 | 12,163 | +0.10(+0.17%) |
Jan 30, 2018 | 57.93 | 57.48 | 57.63 | 15,720 | -0.30(-0.52%) | |
Jan 29, 2018 | 58.02 | 58.14 | 57.83 | 57.93 | 20,790 | -0.65(-1.11%) |
Jan 26, 2018 | 58.45 | 58.59 | 58.28 | 58.58 | 22,913 | +0.63(+1.10%) |
Jan 25, 2018 | 58.41 | 58.41 | 57.90 | 57.94 | 12,083 | -0.29(-0.51%) |
Jan 24, 2018 | 58.30 | 58.49 | 58.06 | 58.24 | 15,345 | +0.19(+0.33%) |
Jan 23, 2018 | 57.85 | 58.11 | 57.85 | 58.04 | 7,916 | +0.02(+0.04%) |
Jan 22, 2018 | 57.80 | 58.03 | 57.74 | 58.02 | 18,182 | +0.28(+0.49%) |
Jan 19, 2018 | 57.88 | 57.88 | 57.58 | 57.74 | 13,393 | +0.28(+0.49%) |
Jan 18, 2018 | 57.48 | 57.51 | 57.24 | 57.46 | 11,321 | +0.14(+0.25%) |
Jan 17, 2018 | 57.14 | 57.58 | 57.14 | 57.32 | 17,705 | +0.40(+0.70%) |
Jan 16, 2018 | 57.12 | 57.29 | 56.91 | 56.92 | 14,720 | -0.05(-0.09%) |
Jan 12, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.56(+1.00%) | |
Jan 11, 2018 | 56.34 | 56.41 | 56.20 | 56.40 | 14,922 | +0.50(+0.89%) |
Jan 10, 2018 | 55.97 | 56.00 | 55.76 | 55.91 | 14,225 | -0.12(-0.21%) |
Jan 09, 2018 | 55.86 | 56.03 | 55.80 | 56.02 | 18,307 | +0.21(+0.37%) |
Jan 08, 2018 | 55.75 | 55.86 | 55.73 | 55.81 | 10,194 | -0.24(-0.43%) |
Jan 05, 2018 | 55.86 | 56.06 | 55.79 | 56.06 | 17,040 | +0.53(+0.96%) |
Jan 04, 2018 | 55.47 | 55.71 | 55.47 | 55.52 | 12,883 | +0.57(+1.04%) |
Jan 03, 2018 | 54.79 | 54.98 | 54.67 | 54.95 | 13,052 | +0.39(+0.71%) |