Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.64 | 52.74 | 51.63 | 52.25 | 16,007,166 | -1.10(-2.07%) |
Mar 27, 2018 | 52.51 | 53.99 | 52.36 | 53.35 | 5,558,709 | +0.86(+1.64%) |
Mar 26, 2018 | 52.04 | 52.56 | 51.94 | 52.49 | 4,086,266 | +0.62(+1.19%) |
Mar 23, 2018 | 52.28 | 53.19 | 51.77 | 51.87 | 6,431,064 | -0.44(-0.84%) |
Mar 22, 2018 | 52.08 | 52.93 | 51.89 | 52.31 | 8,968,692 | +0.18(+0.34%) |
Mar 21, 2018 | 52.76 | 53.10 | 52.11 | 52.13 | 7,792,488 | -0.62(-1.18%) |
Mar 20, 2018 | 53.06 | 53.46 | 52.58 | 52.76 | 7,090,463 | -0.54(-1.01%) |
Mar 19, 2018 | 54.05 | 54.31 | 52.91 | 53.30 | 10,670,869 | -1.13(-2.07%) |
Mar 16, 2018 | 54.54 | 54.69 | 53.90 | 54.42 | 16,124,398 | -0.49(-0.88%) |
Mar 15, 2018 | 56.71 | 57.30 | 54.66 | 54.91 | 10,489,402 | -1.76(-3.10%) |
Mar 14, 2018 | 56.38 | 56.69 | 56.09 | 56.66 | 4,369,204 | +0.40(+0.71%) |
Mar 13, 2018 | 56.42 | 56.47 | 56.09 | 56.26 | 5,310,845 | +0.02(+0.04%) |
Mar 12, 2018 | 56.17 | 56.50 | 56.06 | 56.24 | 6,205,607 | +0.08(+0.14%) |
Mar 09, 2018 | 56.19 | 56.28 | 55.82 | 56.16 | 5,384,357 | +0.03(+0.05%) |
Mar 08, 2018 | 55.88 | 56.30 | 55.79 | 56.13 | 5,876,200 | -0.05(-0.08%) |
Mar 07, 2018 | 56.36 | 55.74 | 56.18 | 3,072,775 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.71 | 56.81 | 56.06 | 56.20 | 3,142,120 | -0.60(-1.06%) |
Mar 05, 2018 | 55.97 | 56.96 | 55.66 | 56.80 | 4,400,774 | +0.92(+1.66%) |
Mar 02, 2018 | 55.78 | 56.38 | 55.42 | 55.88 | 4,587,637 | +0.12(+0.21%) |
Mar 01, 2018 | 56.47 | 57.05 | 55.55 | 55.76 | 6,269,928 | -0.68(-1.21%) |
Feb 28, 2018 | 56.85 | 57.36 | 56.41 | 56.44 | 6,190,995 | -0.14(-0.26%) |
Feb 27, 2018 | 57.87 | 58.10 | 56.58 | 56.59 | 5,425,727 | -1.32(-2.28%) |
Feb 26, 2018 | 57.65 | 58.04 | 57.46 | 57.91 | 3,898,232 | +0.36(+0.62%) |
Feb 23, 2018 | 56.12 | 57.60 | 56.02 | 57.55 | 2,697,694 | +1.48(+2.64%) |
Feb 22, 2018 | 55.90 | 56.07 | 3,213,830 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.90 | 57.37 | 56.02 | 56.04 | 5,015,037 | -0.92(-1.62%) |
Feb 20, 2018 | 57.54 | 57.77 | 56.69 | 56.96 | 5,596,502 | -0.80(-1.39%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.76 | 57.47 | 56.54 | 57.47 | 4,097,246 | +0.82(+1.45%) |
Feb 14, 2018 | 56.95 | 57.09 | 56.42 | 56.65 | 3,786,883 | -0.56(-0.97%) |
Feb 13, 2018 | 57.16 | 57.53 | 56.63 | 57.21 | 4,455,420 | -0.14(-0.25%) |
Feb 12, 2018 | 56.70 | 57.60 | 56.09 | 57.35 | 5,798,208 | +0.67(+1.18%) |
Feb 09, 2018 | 55.95 | 57.19 | 55.67 | 56.68 | 6,074,557 | +0.82(+1.46%) |
Feb 08, 2018 | 55.93 | 56.73 | 55.69 | 55.87 | 5,354,008 | -0.34(-0.61%) |
Feb 07, 2018 | 56.38 | 57.04 | 55.94 | 56.21 | 6,441,158 | -0.27(-0.47%) |
Feb 06, 2018 | 56.54 | 56.73 | 55.48 | 56.47 | 9,068,015 | -0.77(-1.34%) |
Feb 05, 2018 | 57.65 | 58.11 | 56.95 | 57.24 | 6,095,117 | -0.43(-0.74%) |
Feb 02, 2018 | 57.60 | 58.46 | 57.34 | 57.67 | 4,630,806 | -0.17(-0.29%) |
Feb 01, 2018 | 58.27 | 58.36 | 57.30 | 57.84 | 5,340,307 | -0.41(-0.71%) |
Jan 31, 2018 | 57.63 | 58.37 | 57.26 | 58.25 | 9,210,038 | +0.85(+1.49%) |
Jan 30, 2018 | 56.94 | 57.85 | 56.92 | 57.40 | 6,296,624 | +0.18(+0.31%) |
Jan 29, 2018 | 57.62 | 57.89 | 56.86 | 57.22 | 6,337,471 | -0.31(-0.54%) |
Jan 26, 2018 | 58.33 | 58.49 | 57.24 | 57.53 | 6,883,117 | -0.91(-1.55%) |
Jan 25, 2018 | 57.61 | 58.51 | 57.57 | 58.44 | 5,137,915 | +0.86(+1.50%) |
Jan 24, 2018 | 57.66 | 57.92 | 57.39 | 57.58 | 6,923,134 | -0.11(-0.20%) |
Jan 23, 2018 | 57.15 | 57.94 | 57.09 | 57.69 | 6,829,286 | +0.62(+1.09%) |
Jan 22, 2018 | 57.16 | 57.60 | 56.97 | 57.07 | 5,765,816 | -0.08(-0.13%) |
Jan 19, 2018 | 57.18 | 57.28 | 56.72 | 57.15 | 8,568,960 | +0.08(+0.13%) |
Jan 18, 2018 | 57.55 | 57.62 | 56.63 | 57.07 | 8,924,836 | -0.46(-0.81%) |
Jan 17, 2018 | 57.53 | 57.72 | 57.16 | 57.53 | 6,530,909 | +0.18(+0.31%) |
Jan 16, 2018 | 58.00 | 58.17 | 57.15 | 57.36 | 11,884,547 | -0.51(-0.88%) |
Jan 12, 2018 | 57.87 | 57.87 | 57.87 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.36 | 58.60 | 57.88 | 58.08 | 4,653,127 | +0.00(+0.00%) |
Jan 10, 2018 | 58.66 | 58.72 | 57.72 | 58.08 | 5,220,317 | -0.76(-1.30%) |
Jan 09, 2018 | 59.48 | 59.55 | 58.74 | 58.84 | 4,572,496 | -0.62(-1.04%) |
Jan 08, 2018 | 58.76 | 59.86 | 58.49 | 59.45 | 7,309,247 | +0.90(+1.54%) |
Jan 05, 2018 | 58.98 | 59.21 | 58.24 | 58.56 | 7,556,464 | +0.01(+0.01%) |
Jan 04, 2018 | 58.91 | 59.55 | 58.25 | 58.55 | 9,354,758 | -0.27(-0.47%) |
Jan 03, 2018 | 58.68 | 59.78 | 58.11 | 58.82 | 19,142,296 | -2.35(-3.85%) |