Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.15(+2.20%) | |
Mar 28, 2018 | 52.64 | 53.49 | 52.11 | 52.16 | 1,275,984 | -0.76(-1.43%) |
Mar 27, 2018 | 53.27 | 54.48 | 52.66 | 52.91 | 1,912,565 | +0.56(+1.07%) |
Mar 26, 2018 | 52.35 | 52.60 | 51.40 | 52.35 | 2,009,021 | +0.49(+0.94%) |
Mar 23, 2018 | 52.33 | 52.89 | 51.66 | 51.87 | 1,432,103 | -0.01(-0.02%) |
Mar 22, 2018 | 53.42 | 53.79 | 51.41 | 51.88 | 2,003,749 | -2.11(-3.92%) |
Mar 21, 2018 | 52.86 | 54.45 | 52.73 | 53.99 | 2,212,752 | +1.16(+2.19%) |
Mar 20, 2018 | 52.49 | 53.56 | 52.34 | 52.83 | 1,261,217 | +0.49(+0.93%) |
Mar 19, 2018 | 53.51 | 53.65 | 52.24 | 52.34 | 1,194,201 | -1.82(-3.37%) |
Mar 16, 2018 | 54.08 | 54.43 | 53.24 | 54.17 | 2,601,353 | +0.68(+1.27%) |
Mar 15, 2018 | 53.88 | 54.13 | 51.56 | 53.49 | 3,277,408 | -0.02(-0.04%) |
Mar 14, 2018 | 54.08 | 54.08 | 53.17 | 53.51 | 1,156,467 | -0.24(-0.45%) |
Mar 13, 2018 | 53.52 | 53.80 | 52.96 | 53.75 | 3,509,458 | +0.27(+0.50%) |
Mar 12, 2018 | 54.24 | 54.24 | 53.14 | 53.48 | 2,012,722 | -0.41(-0.76%) |
Mar 09, 2018 | 53.89 | 54.75 | 53.59 | 53.89 | 1,447,972 | +0.08(+0.15%) |
Mar 08, 2018 | 54.41 | 54.41 | 52.76 | 53.81 | 1,283,783 | -0.09(-0.17%) |
Mar 07, 2018 | 54.48 | 53.37 | 53.90 | 1,961,138 | -0.65(-1.19%) | |
Mar 06, 2018 | 53.85 | 54.90 | 53.61 | 54.55 | 1,917,571 | +1.41(+2.65%) |
Mar 05, 2018 | 51.81 | 53.32 | 51.70 | 53.14 | 3,144,279 | +1.11(+2.13%) |
Mar 02, 2018 | 51.09 | 52.05 | 49.94 | 52.04 | 2,552,652 | +0.30(+0.58%) |
Mar 01, 2018 | 52.62 | 52.77 | 51.02 | 51.74 | 3,322,237 | -0.64(-1.22%) |
Feb 28, 2018 | 54.26 | 54.81 | 52.37 | 52.37 | 2,540,310 | -2.14(-3.93%) |
Feb 27, 2018 | 56.11 | 56.32 | 54.16 | 54.52 | 2,923,540 | -1.60(-2.84%) |
Feb 26, 2018 | 56.04 | 56.24 | 54.93 | 56.11 | 1,563,042 | +0.56(+1.01%) |
Feb 23, 2018 | 56.51 | 56.51 | 55.15 | 55.56 | 1,745,500 | -0.53(-0.94%) |
Feb 22, 2018 | 55.93 | 56.08 | 1,899,676 | -0.49(-0.86%) | ||
Feb 21, 2018 | 57.59 | 58.73 | 56.84 | 56.57 | 2,749,645 | -1.30(-2.24%) |
Feb 20, 2018 | 57.32 | 58.07 | 57.17 | 57.87 | 2,435,397 | +0.39(+0.68%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.27(-0.47%) | |
Feb 15, 2018 | 58.27 | 58.29 | 57.21 | 57.75 | 1,159,339 | -0.27(-0.46%) |
Feb 14, 2018 | 55.73 | 58.27 | 55.70 | 58.02 | 1,496,989 | +0.78(+1.36%) |
Feb 13, 2018 | 56.44 | 57.69 | 55.91 | 57.24 | 2,175,515 | +0.95(+1.68%) |
Feb 12, 2018 | 55.91 | 57.71 | 55.80 | 56.29 | 2,860,035 | +0.88(+1.58%) |
Feb 09, 2018 | 55.84 | 56.84 | 53.22 | 55.42 | 3,918,260 | +2.41(+4.55%) |
Feb 08, 2018 | 55.70 | 56.12 | 52.84 | 53.00 | 1,576,958 | -2.23(-4.04%) |
Feb 07, 2018 | 55.48 | 56.03 | 55.15 | 55.24 | 2,141,937 | -0.11(-0.20%) |
Feb 06, 2018 | 53.41 | 55.67 | 53.08 | 55.35 | 2,393,921 | +0.38(+0.69%) |
Feb 05, 2018 | 54.71 | 56.80 | 54.21 | 54.97 | 2,919,991 | -0.89(-1.59%) |
Feb 02, 2018 | 57.48 | 57.75 | 55.70 | 55.85 | 2,090,502 | -1.84(-3.20%) |
Feb 01, 2018 | 55.84 | 57.82 | 55.84 | 57.70 | 1,798,765 | +1.30(+2.30%) |
Jan 31, 2018 | 56.43 | 56.96 | 56.05 | 56.40 | 1,742,139 | -0.43(-0.75%) |
Jan 30, 2018 | 58.15 | 58.24 | 56.66 | 56.83 | 2,135,973 | -2.04(-3.47%) |
Jan 29, 2018 | 59.83 | 60.03 | 58.78 | 58.88 | 1,357,779 | -0.95(-1.58%) |
Jan 26, 2018 | 59.14 | 60.05 | 58.71 | 59.82 | 2,154,301 | +1.20(+2.04%) |
Jan 25, 2018 | 58.34 | 59.33 | 58.10 | 58.63 | 2,553,506 | +0.89(+1.54%) |
Jan 24, 2018 | 56.86 | 58.08 | 56.86 | 57.74 | 3,576,110 | +0.74(+1.29%) |
Jan 23, 2018 | 55.57 | 58.05 | 55.40 | 57.00 | 2,559,743 | +1.77(+3.20%) |
Jan 22, 2018 | 55.02 | 55.58 | 54.60 | 55.24 | 1,217,559 | -0.07(-0.13%) |
Jan 19, 2018 | 55.40 | 55.45 | 54.93 | 55.31 | 956,210 | +0.15(+0.27%) |
Jan 18, 2018 | 55.18 | 55.69 | 54.94 | 55.16 | 1,243,550 | -0.37(-0.66%) |
Jan 17, 2018 | 56.29 | 56.55 | 55.06 | 55.53 | 1,837,718 | -0.13(-0.23%) |
Jan 16, 2018 | 54.81 | 56.64 | 54.74 | 55.66 | 3,540,738 | +1.08(+1.97%) |
Jan 12, 2018 | 54.58 | 54.58 | 54.58 | 0 | +0.29(+0.53%) | |
Jan 11, 2018 | 53.93 | 54.92 | 53.72 | 54.29 | 2,341,057 | +0.56(+1.04%) |
Jan 10, 2018 | 53.79 | 54.03 | 53.34 | 53.73 | 2,380,062 | -0.06(-0.11%) |
Jan 09, 2018 | 54.31 | 54.34 | 53.10 | 53.79 | 1,769,347 | -0.60(-1.10%) |
Jan 08, 2018 | 55.20 | 55.21 | 54.08 | 54.39 | 2,927,580 | -0.66(-1.20%) |
Jan 05, 2018 | 55.00 | 55.13 | 54.25 | 55.05 | 1,657,164 | +0.19(+0.35%) |
Jan 04, 2018 | 55.28 | 55.48 | 54.48 | 54.86 | 2,306,436 | -0.26(-0.47%) |
Jan 03, 2018 | 54.79 | 55.99 | 54.47 | 55.12 | 2,421,110 | +0.57(+1.04%) |