Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.28 | 54.18 | 52.97 | 53.50 | 974,892 | +0.23(+0.42%) |
Mar 27, 2018 | 53.62 | 54.00 | 52.91 | 53.28 | 1,184,487 | -0.05(-0.09%) |
Mar 26, 2018 | 52.62 | 53.39 | 51.97 | 53.33 | 736,581 | +1.40(+2.70%) |
Mar 23, 2018 | 52.51 | 53.08 | 51.85 | 51.92 | 637,476 | -0.55(-1.05%) |
Mar 22, 2018 | 54.49 | 54.59 | 52.44 | 52.47 | 718,614 | -2.50(-4.54%) |
Mar 21, 2018 | 55.28 | 55.56 | 54.81 | 54.97 | 583,157 | -0.44(-0.80%) |
Mar 20, 2018 | 54.84 | 56.03 | 54.84 | 55.41 | 641,300 | +0.59(+1.08%) |
Mar 19, 2018 | 56.02 | 56.04 | 54.47 | 54.82 | 533,406 | -1.48(-2.62%) |
Mar 16, 2018 | 56.40 | 56.97 | 56.17 | 56.30 | 724,880 | +0.01(+0.01%) |
Mar 15, 2018 | 56.22 | 56.49 | 55.85 | 56.29 | 463,773 | +0.34(+0.61%) |
Mar 14, 2018 | 56.47 | 56.65 | 55.80 | 55.95 | 658,927 | -0.50(-0.89%) |
Mar 13, 2018 | 56.31 | 56.96 | 55.93 | 56.45 | 601,414 | +0.51(+0.91%) |
Mar 12, 2018 | 56.78 | 57.29 | 55.65 | 55.94 | 701,814 | -0.87(-1.53%) |
Mar 09, 2018 | 55.49 | 57.30 | 55.49 | 56.81 | 699,183 | +1.71(+3.11%) |
Mar 08, 2018 | 54.69 | 55.21 | 54.28 | 55.09 | 618,307 | +0.63(+1.15%) |
Mar 07, 2018 | 53.97 | 54.47 | 770,445 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.54 | 55.47 | 54.20 | 55.29 | 702,713 | +0.83(+1.53%) |
Mar 05, 2018 | 53.40 | 54.71 | 53.21 | 54.45 | 640,888 | +0.70(+1.30%) |
Mar 02, 2018 | 54.23 | 54.23 | 52.37 | 53.75 | 1,575,952 | -1.34(-2.42%) |
Mar 01, 2018 | 55.58 | 56.76 | 54.74 | 55.09 | 1,165,250 | -0.49(-0.89%) |
Feb 28, 2018 | 56.82 | 57.20 | 55.53 | 55.58 | 946,895 | -0.93(-1.65%) |
Feb 27, 2018 | 56.85 | 57.48 | 56.50 | 56.51 | 541,549 | -0.22(-0.38%) |
Feb 26, 2018 | 57.46 | 57.47 | 56.70 | 56.73 | 522,566 | -0.38(-0.67%) |
Feb 23, 2018 | 56.47 | 57.31 | 56.47 | 57.11 | 448,736 | +0.73(+1.30%) |
Feb 22, 2018 | 56.18 | 56.38 | 656,675 | +0.24(+0.43%) | ||
Feb 21, 2018 | 55.55 | 57.57 | 55.55 | 56.14 | 883,302 | +0.73(+1.31%) |
Feb 20, 2018 | 55.67 | 56.27 | 55.18 | 55.41 | 790,436 | -0.57(-1.01%) |
Feb 16, 2018 | 55.98 | 55.98 | 55.98 | 0 | -1.58(-2.74%) | |
Feb 15, 2018 | 57.41 | 57.97 | 56.81 | 57.56 | 721,615 | +0.30(+0.52%) |
Feb 14, 2018 | 56.29 | 57.37 | 55.50 | 57.26 | 664,381 | +0.43(+0.75%) |
Feb 13, 2018 | 56.39 | 57.07 | 55.66 | 56.83 | 664,396 | +0.03(+0.06%) |
Feb 12, 2018 | 56.97 | 57.51 | 56.18 | 56.80 | 1,109,924 | +0.18(+0.32%) |
Feb 09, 2018 | 57.01 | 58.00 | 54.98 | 56.61 | 1,538,615 | +0.24(+0.43%) |
Feb 08, 2018 | 57.54 | 57.98 | 56.37 | 56.37 | 1,832,120 | -1.25(-2.17%) |
Feb 07, 2018 | 56.10 | 58.60 | 56.09 | 57.62 | 2,418,331 | +1.58(+2.82%) |
Feb 06, 2018 | 56.12 | 56.78 | 54.45 | 56.04 | 2,897,688 | -3.54(-5.94%) |
Feb 05, 2018 | 60.24 | 61.98 | 58.55 | 59.58 | 1,564,049 | -1.31(-2.15%) |
Feb 02, 2018 | 60.74 | 61.61 | 60.38 | 60.89 | 1,032,798 | -0.17(-0.29%) |
Feb 01, 2018 | 60.36 | 61.42 | 60.36 | 61.06 | 610,448 | +0.59(+0.98%) |
Jan 31, 2018 | 61.15 | 61.61 | 60.10 | 60.47 | 674,271 | -0.18(-0.30%) |
Jan 30, 2018 | 60.70 | 60.70 | 60.24 | 60.65 | 640,882 | -0.56(-0.91%) |
Jan 29, 2018 | 61.70 | 62.53 | 61.19 | 61.21 | 858,142 | -0.43(-0.70%) |
Jan 26, 2018 | 60.66 | 61.90 | 60.50 | 61.64 | 689,960 | +1.12(+1.84%) |
Jan 25, 2018 | 61.36 | 61.49 | 60.03 | 60.53 | 508,758 | -0.22(-0.37%) |
Jan 24, 2018 | 61.05 | 61.31 | 60.39 | 60.75 | 641,672 | -0.15(-0.25%) |
Jan 23, 2018 | 60.85 | 60.96 | 60.40 | 60.90 | 451,482 | +0.12(+0.19%) |
Jan 22, 2018 | 61.20 | 61.54 | 60.37 | 60.79 | 860,637 | -0.64(-1.04%) |
Jan 19, 2018 | 61.41 | 61.91 | 60.69 | 61.43 | 813,526 | +0.15(+0.24%) |
Jan 18, 2018 | 61.08 | 61.67 | 60.76 | 61.28 | 596,505 | +0.47(+0.78%) |
Jan 17, 2018 | 60.86 | 61.08 | 60.36 | 60.80 | 745,136 | +0.32(+0.52%) |
Jan 16, 2018 | 62.21 | 62.24 | 60.10 | 60.49 | 739,272 | -1.22(-1.98%) |
Jan 12, 2018 | 61.71 | 61.71 | 61.71 | 0 | +0.82(+1.35%) | |
Jan 11, 2018 | 60.04 | 60.94 | 59.85 | 60.89 | 698,612 | +0.73(+1.22%) |
Jan 10, 2018 | 61.56 | 61.96 | 59.97 | 60.15 | 1,022,998 | -1.32(-2.14%) |
Jan 09, 2018 | 61.04 | 61.62 | 60.78 | 61.47 | 843,003 | +0.62(+1.03%) |
Jan 08, 2018 | 60.57 | 61.06 | 60.00 | 60.84 | 603,138 | +0.44(+0.73%) |
Jan 05, 2018 | 60.26 | 60.58 | 59.69 | 60.40 | 634,954 | +0.40(+0.67%) |
Jan 04, 2018 | 60.15 | 60.49 | 58.85 | 60.00 | 1,218,153 | +0.03(+0.06%) |
Jan 03, 2018 | 59.86 | 60.31 | 59.71 | 59.97 | 762,106 | +0.32(+0.54%) |