Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.56 | 56.59 | 54.01 | 54.15 | 12,118,813 | -2.29(-4.06%) |
Mar 27, 2018 | 57.73 | 57.98 | 56.11 | 56.44 | 6,272,493 | -1.18(-2.05%) |
Mar 26, 2018 | 56.78 | 57.69 | 56.53 | 57.62 | 4,593,333 | +1.47(+2.61%) |
Mar 23, 2018 | 56.59 | 57.78 | 56.06 | 56.16 | 7,293,001 | +0.27(+0.48%) |
Mar 22, 2018 | 56.00 | 56.58 | 55.73 | 55.89 | 7,370,381 | -0.74(-1.30%) |
Mar 21, 2018 | 55.09 | 57.03 | 55.06 | 56.63 | 5,579,930 | +1.83(+3.33%) |
Mar 20, 2018 | 54.79 | 55.51 | 54.55 | 54.80 | 5,688,269 | +0.22(+0.41%) |
Mar 19, 2018 | 54.94 | 55.06 | 54.13 | 54.58 | 5,464,996 | -0.69(-1.24%) |
Mar 16, 2018 | 54.88 | 55.28 | 54.56 | 55.27 | 7,217,867 | +0.46(+0.84%) |
Mar 15, 2018 | 55.17 | 55.45 | 54.20 | 54.80 | 3,762,268 | -0.11(-0.20%) |
Mar 14, 2018 | 55.34 | 55.57 | 54.82 | 54.91 | 4,042,800 | -0.14(-0.25%) |
Mar 13, 2018 | 55.03 | 55.68 | 54.81 | 55.05 | 5,644,641 | +0.27(+0.49%) |
Mar 12, 2018 | 54.67 | 55.34 | 54.45 | 54.79 | 9,121,307 | +0.19(+0.35%) |
Mar 09, 2018 | 54.36 | 54.67 | 54.11 | 54.60 | 14,063,881 | +0.61(+1.13%) |
Mar 08, 2018 | 55.21 | 55.35 | 53.57 | 53.99 | 10,925,898 | -1.25(-2.27%) |
Mar 07, 2018 | 55.68 | 54.40 | 55.24 | 5,539,474 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.31 | 56.36 | 55.55 | 55.64 | 5,234,167 | -0.22(-0.39%) |
Mar 05, 2018 | 55.22 | 56.25 | 55.09 | 55.86 | 5,601,959 | +0.24(+0.43%) |
Mar 02, 2018 | 55.18 | 55.80 | 54.43 | 55.62 | 4,428,373 | +0.01(+0.02%) |
Mar 01, 2018 | 56.26 | 55.15 | 55.61 | 6,447,087 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.99 | 57.10 | 55.58 | 55.59 | 9,603,494 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,396 | -0.44(-0.77%) |
Feb 26, 2018 | 57.93 | 57.98 | 56.90 | 57.00 | 8,708,031 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,548,989 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,172 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,989,921 | -0.66(-1.15%) |
Feb 20, 2018 | 58.37 | 58.37 | 57.48 | 57.61 | 5,884,310 | -0.14(-0.25%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.36 | 57.73 | 58.83 | 5,919,382 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,185 | +0.11(+0.19%) |
Feb 13, 2018 | 58.65 | 59.46 | 58.57 | 59.08 | 5,331,863 | -0.13(-0.21%) |
Feb 12, 2018 | 58.38 | 59.76 | 58.38 | 59.21 | 4,651,210 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.82 | 55.68 | 57.77 | 6,420,201 | -0.25(-0.42%) |
Feb 08, 2018 | 59.31 | 59.45 | 58.02 | 58.02 | 8,254,308 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.21 | 6,635,786 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,211 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.36 | 60.16 | 6,796,923 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,496,653 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.64 | 63.54 | 64.48 | 3,690,936 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.53 | 5,451,636 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.20 | 63.28 | 63.35 | 5,209,932 | -1.25(-1.94%) |
Jan 29, 2018 | 65.15 | 65.41 | 64.47 | 64.60 | 3,557,646 | -0.80(-1.22%) |
Jan 26, 2018 | 65.08 | 65.50 | 64.82 | 65.40 | 2,768,440 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.03 | 2,913,401 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.31 | 65.72 | 3,501,810 | +0.12(+0.18%) |
Jan 23, 2018 | 65.63 | 66.01 | 65.43 | 65.60 | 3,882,383 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,995,905 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.09 | 63.64 | 64.02 | 3,805,616 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.87 | 63.88 | 3,555,016 | -0.40(-0.62%) |
Jan 17, 2018 | 64.04 | 64.56 | 63.52 | 64.28 | 3,670,106 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,373 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.25 | 64.39 | 62.93 | 64.25 | 5,972,704 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.92 | 4,831,832 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.75 | 63.93 | 63.39 | 63.46 | 3,522,370 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.76 | 63.05 | 63.71 | 3,745,813 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.53 | 62.92 | 63.17 | 3,823,935 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,483 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.65 | 62.71 | 63.55 | 4,087,259 | +0.86(+1.38%) |