Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.81 | 58.02 | 56.79 | 57.09 | 3,145,918 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.19 | 57.62 | 3,348,720 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,769 | +1.82(+3.19%) |
Mar 23, 2018 | 58.54 | 58.80 | 57.03 | 57.14 | 3,343,271 | -1.20(-2.05%) |
Mar 22, 2018 | 59.62 | 59.67 | 58.29 | 58.34 | 3,717,702 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.93 | 59.73 | 60.36 | 2,438,381 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.76 | 59.80 | 59.85 | 2,693,907 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.00 | 4,650,474 | -1.40(-2.28%) |
Mar 16, 2018 | 60.33 | 61.40 | 60.04 | 61.40 | 11,470,875 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.17 | 3,554,347 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.87 | 60.01 | 4,580,032 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.04 | 60.15 | 60.43 | 4,183,915 | -0.16(-0.27%) |
Mar 12, 2018 | 61.34 | 61.49 | 60.25 | 60.59 | 2,653,268 | -0.72(-1.18%) |
Mar 09, 2018 | 60.57 | 61.34 | 59.94 | 61.31 | 3,995,741 | +1.75(+2.93%) |
Mar 08, 2018 | 59.34 | 59.62 | 58.72 | 59.56 | 3,726,673 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.76 | 59.03 | 4,121,310 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.90 | 59.90 | 59.14 | 59.78 | 2,922,588 | +0.27(+0.46%) |
Mar 05, 2018 | 58.65 | 59.82 | 58.51 | 59.51 | 4,639,147 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.06 | 58.06 | 58.84 | 4,589,943 | -0.19(-0.32%) |
Mar 01, 2018 | 60.20 | 60.66 | 58.81 | 59.03 | 5,429,166 | -1.26(-2.08%) |
Feb 28, 2018 | 62.27 | 62.28 | 60.26 | 60.28 | 5,727,588 | -1.72(-2.78%) |
Feb 27, 2018 | 62.33 | 63.14 | 62.00 | 62.00 | 4,072,399 | -0.37(-0.60%) |
Feb 26, 2018 | 61.80 | 62.45 | 61.32 | 62.38 | 4,575,226 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.45 | 61.24 | 2,241,675 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,921,098 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.33 | 61.56 | 60.27 | 60.92 | 5,149,295 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.29 | 4,594,042 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.02 | 61.57 | 59.88 | 60.65 | 4,821,061 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.75 | 60.08 | 5,934,620 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.49 | 59.30 | 4,197,405 | +0.06(+0.10%) |
Feb 12, 2018 | 58.73 | 59.87 | 58.59 | 59.24 | 6,157,421 | +1.04(+1.80%) |
Feb 09, 2018 | 56.87 | 58.78 | 55.95 | 58.19 | 7,096,694 | +2.25(+4.02%) |
Feb 08, 2018 | 58.10 | 58.24 | 55.91 | 55.95 | 5,162,967 | -2.16(-3.71%) |
Feb 07, 2018 | 58.48 | 58.57 | 57.91 | 58.10 | 4,801,744 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.14 | 55.61 | 58.35 | 8,688,466 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.00 | 57.55 | 58.32 | 3,383,422 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.95 | 59.41 | 59.46 | 5,759,869 | -1.69(-2.77%) |
Feb 01, 2018 | 60.18 | 61.59 | 58.75 | 61.15 | 3,584,822 | +0.29(+0.48%) |
Jan 31, 2018 | 61.46 | 61.71 | 60.69 | 60.86 | 6,478,133 | -0.20(-0.33%) |
Jan 30, 2018 | 61.03 | 61.24 | 61.00 | 61.06 | 2,743,589 | -0.44(-0.71%) |
Jan 29, 2018 | 62.07 | 62.24 | 61.43 | 61.50 | 2,535,607 | -0.89(-1.43%) |
Jan 26, 2018 | 61.42 | 62.39 | 61.24 | 62.39 | 4,257,867 | +1.15(+1.88%) |
Jan 25, 2018 | 61.57 | 61.67 | 60.49 | 61.24 | 3,909,208 | +0.04(+0.07%) |
Jan 24, 2018 | 61.96 | 62.10 | 60.80 | 61.19 | 3,898,093 | -0.41(-0.67%) |
Jan 23, 2018 | 61.79 | 62.22 | 61.51 | 61.61 | 3,803,378 | -0.12(-0.19%) |
Jan 22, 2018 | 61.46 | 61.74 | 60.96 | 61.73 | 4,179,567 | +0.10(+0.16%) |
Jan 19, 2018 | 62.04 | 62.18 | 61.40 | 61.62 | 4,199,477 | -0.26(-0.42%) |
Jan 18, 2018 | 61.91 | 62.31 | 61.51 | 61.88 | 2,796,485 | +0.32(+0.52%) |
Jan 17, 2018 | 61.55 | 62.16 | 61.41 | 61.56 | 3,888,361 | +0.20(+0.33%) |
Jan 16, 2018 | 61.83 | 62.25 | 60.76 | 61.36 | 4,627,730 | -0.91(-1.46%) |
Jan 12, 2018 | 62.27 | 62.27 | 62.27 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.40 | 62.26 | 61.05 | 62.25 | 3,462,554 | +1.09(+1.78%) |
Jan 10, 2018 | 60.44 | 61.25 | 60.41 | 61.16 | 2,861,967 | +0.23(+0.37%) |
Jan 09, 2018 | 61.02 | 61.16 | 60.57 | 60.93 | 3,997,038 | +0.10(+0.17%) |
Jan 08, 2018 | 61.03 | 61.03 | 60.39 | 60.83 | 2,771,137 | -0.19(-0.32%) |
Jan 05, 2018 | 60.46 | 61.06 | 59.99 | 61.03 | 3,701,642 | +0.79(+1.31%) |
Jan 04, 2018 | 60.24 | 60.50 | 60.00 | 60.23 | 3,330,829 | +0.08(+0.14%) |
Jan 03, 2018 | 59.58 | 60.21 | 59.16 | 60.15 | 3,927,122 | +0.55(+0.92%) |