Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.49 | 55.49 | 55.49 | 0 | +0.63(+1.15%) | |
Mar 28, 2018 | 54.63 | 55.56 | 54.31 | 54.86 | 950,759 | +0.23(+0.42%) |
Mar 27, 2018 | 54.98 | 55.37 | 54.25 | 54.63 | 1,155,165 | -0.05(-0.09%) |
Mar 26, 2018 | 53.96 | 54.75 | 53.29 | 54.68 | 718,347 | +1.44(+2.70%) |
Mar 23, 2018 | 53.84 | 54.43 | 53.16 | 53.24 | 621,696 | -0.56(-1.05%) |
Mar 22, 2018 | 55.87 | 55.98 | 53.77 | 53.81 | 700,825 | -2.56(-4.54%) |
Mar 21, 2018 | 56.68 | 56.97 | 56.20 | 56.36 | 568,721 | -0.45(-0.80%) |
Mar 20, 2018 | 56.24 | 57.45 | 56.24 | 56.82 | 625,425 | +0.61(+1.08%) |
Mar 19, 2018 | 57.44 | 57.46 | 55.85 | 56.21 | 520,201 | -1.51(-2.62%) |
Mar 16, 2018 | 57.83 | 58.42 | 57.60 | 57.73 | 706,936 | +0.01(+0.01%) |
Mar 15, 2018 | 57.65 | 57.92 | 57.26 | 57.72 | 452,293 | +0.35(+0.61%) |
Mar 14, 2018 | 57.90 | 58.08 | 57.21 | 57.37 | 642,616 | -0.51(-0.89%) |
Mar 13, 2018 | 57.74 | 58.41 | 57.35 | 57.88 | 586,527 | +0.52(+0.91%) |
Mar 12, 2018 | 58.22 | 58.74 | 57.07 | 57.36 | 684,441 | -0.89(-1.53%) |
Mar 09, 2018 | 56.90 | 58.75 | 56.90 | 58.25 | 681,875 | +1.75(+3.11%) |
Mar 08, 2018 | 56.08 | 56.61 | 55.66 | 56.49 | 603,001 | +0.64(+1.15%) |
Mar 07, 2018 | 55.34 | 55.85 | 751,373 | -0.84(-1.48%) | ||
Mar 06, 2018 | 55.92 | 56.88 | 55.58 | 56.69 | 685,318 | +0.86(+1.53%) |
Mar 05, 2018 | 54.76 | 56.10 | 54.56 | 55.83 | 625,023 | +0.72(+1.30%) |
Mar 02, 2018 | 55.60 | 55.60 | 53.69 | 55.12 | 1,536,940 | -1.37(-2.42%) |
Mar 01, 2018 | 56.99 | 58.20 | 56.12 | 56.48 | 1,136,405 | -0.50(-0.89%) |
Feb 28, 2018 | 58.26 | 58.65 | 56.94 | 56.99 | 923,455 | -0.96(-1.65%) |
Feb 27, 2018 | 58.29 | 58.94 | 57.93 | 57.95 | 528,144 | -0.22(-0.38%) |
Feb 26, 2018 | 58.92 | 58.93 | 58.14 | 58.17 | 509,630 | -0.39(-0.67%) |
Feb 23, 2018 | 57.90 | 58.77 | 57.90 | 58.56 | 437,627 | +0.75(+1.30%) |
Feb 22, 2018 | 57.61 | 57.81 | 640,420 | +0.25(+0.43%) | ||
Feb 21, 2018 | 56.96 | 59.03 | 56.96 | 57.56 | 861,436 | +0.74(+1.31%) |
Feb 20, 2018 | 57.08 | 57.70 | 56.58 | 56.82 | 770,870 | -0.58(-1.01%) |
Feb 16, 2018 | 57.40 | 57.40 | 57.40 | 0 | -1.62(-2.74%) | |
Feb 15, 2018 | 58.86 | 59.44 | 58.26 | 59.02 | 703,752 | +0.31(+0.52%) |
Feb 14, 2018 | 57.72 | 58.83 | 56.91 | 58.71 | 647,934 | +0.44(+0.75%) |
Feb 13, 2018 | 57.82 | 58.52 | 57.07 | 58.27 | 647,949 | +0.03(+0.06%) |
Feb 12, 2018 | 58.42 | 58.97 | 57.61 | 58.24 | 1,082,449 | +0.19(+0.32%) |
Feb 09, 2018 | 58.45 | 59.47 | 56.38 | 58.05 | 1,500,528 | +0.25(+0.43%) |
Feb 08, 2018 | 59.00 | 59.45 | 57.80 | 57.80 | 1,786,767 | -1.28(-2.17%) |
Feb 07, 2018 | 57.52 | 60.09 | 57.51 | 59.08 | 2,358,467 | +1.62(+2.82%) |
Feb 06, 2018 | 57.55 | 58.23 | 55.83 | 57.46 | 2,825,957 | -3.63(-5.94%) |
Feb 05, 2018 | 61.76 | 63.56 | 60.03 | 61.09 | 1,525,332 | -1.34(-2.15%) |
Feb 02, 2018 | 62.29 | 63.17 | 61.91 | 62.43 | 1,007,232 | -0.18(-0.29%) |
Feb 01, 2018 | 61.89 | 62.98 | 61.89 | 62.61 | 595,337 | +0.61(+0.98%) |
Jan 31, 2018 | 62.70 | 63.17 | 61.63 | 62.00 | 657,580 | -0.19(-0.30%) |
Jan 30, 2018 | 62.24 | 62.24 | 61.76 | 62.19 | 625,018 | -0.57(-0.91%) |
Jan 29, 2018 | 63.27 | 64.12 | 62.75 | 62.76 | 836,899 | -0.44(-0.70%) |
Jan 26, 2018 | 62.20 | 63.47 | 62.04 | 63.21 | 672,881 | +1.14(+1.84%) |
Jan 25, 2018 | 62.92 | 63.05 | 61.55 | 62.06 | 496,164 | -0.23(-0.37%) |
Jan 24, 2018 | 62.60 | 62.87 | 61.92 | 62.29 | 625,788 | -0.15(-0.25%) |
Jan 23, 2018 | 62.40 | 62.51 | 61.94 | 62.45 | 440,306 | +0.12(+0.19%) |
Jan 22, 2018 | 62.76 | 63.11 | 61.90 | 62.33 | 839,333 | -0.66(-1.04%) |
Jan 19, 2018 | 62.97 | 63.48 | 62.23 | 62.99 | 793,387 | +0.15(+0.24%) |
Jan 18, 2018 | 62.63 | 63.23 | 62.30 | 62.83 | 581,739 | +0.49(+0.78%) |
Jan 17, 2018 | 62.41 | 62.63 | 61.90 | 62.35 | 726,691 | +0.32(+0.52%) |
Jan 16, 2018 | 63.79 | 63.82 | 61.63 | 62.02 | 720,972 | -1.26(-1.98%) |
Jan 12, 2018 | 63.28 | 63.28 | 63.28 | 0 | +0.85(+1.35%) | |
Jan 11, 2018 | 61.56 | 62.49 | 61.37 | 62.43 | 681,318 | +0.75(+1.22%) |
Jan 10, 2018 | 63.12 | 63.53 | 61.49 | 61.68 | 997,675 | -1.35(-2.14%) |
Jan 09, 2018 | 62.59 | 63.18 | 62.32 | 63.03 | 822,135 | +0.64(+1.03%) |
Jan 08, 2018 | 62.11 | 62.61 | 61.53 | 62.39 | 588,207 | +0.45(+0.73%) |
Jan 05, 2018 | 61.79 | 62.11 | 61.20 | 61.94 | 619,236 | +0.41(+0.67%) |
Jan 04, 2018 | 61.68 | 62.03 | 60.34 | 61.53 | 1,187,999 | +0.03(+0.06%) |
Jan 03, 2018 | 61.38 | 61.84 | 61.23 | 61.49 | 743,240 | +0.33(+0.54%) |