Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.97(+1.81%) | |
Mar 28, 2018 | 52.95 | 53.58 | 52.95 | 53.34 | 13,568 | -0.05(-0.09%) |
Mar 27, 2018 | 54.45 | 54.98 | 53.39 | 53.39 | 8,299 | -1.21(-2.21%) |
Mar 26, 2018 | 54.45 | 54.74 | 53.68 | 54.59 | 12,815 | +0.43(+0.80%) |
Mar 23, 2018 | 54.45 | 55.12 | 54.16 | 54.16 | 15,988 | +0.00(+0.00%) |
Mar 22, 2018 | 54.30 | 54.64 | 53.77 | 54.16 | 19,384 | -0.19(-0.36%) |
Mar 21, 2018 | 52.76 | 55.03 | 52.76 | 54.35 | 12,677 | +1.59(+3.02%) |
Mar 20, 2018 | 51.89 | 53.10 | 51.89 | 52.76 | 28,488 | +0.87(+1.67%) |
Mar 19, 2018 | 55.03 | 55.08 | 51.65 | 51.89 | 47,354 | -3.48(-6.28%) |
Mar 16, 2018 | 54.69 | 55.75 | 54.45 | 55.37 | 14,942 | +0.92(+1.68%) |
Mar 15, 2018 | 56.24 | 56.43 | 53.68 | 54.45 | 28,824 | -1.45(-2.59%) |
Mar 14, 2018 | 56.77 | 56.78 | 55.85 | 55.90 | 6,461 | -0.53(-0.94%) |
Mar 13, 2018 | 56.62 | 57.49 | 56.29 | 56.43 | 12,011 | -0.48(-0.85%) |
Mar 12, 2018 | 56.72 | 57.20 | 56.40 | 56.91 | 15,458 | +0.58(+1.03%) |
Mar 09, 2018 | 55.70 | 56.67 | 55.59 | 56.33 | 17,099 | +0.87(+1.57%) |
Mar 08, 2018 | 55.95 | 56.48 | 55.12 | 55.46 | 15,685 | -0.58(-1.03%) |
Mar 07, 2018 | 56.48 | 55.80 | 56.04 | 6,606 | -0.48(-0.85%) | |
Mar 06, 2018 | 57.15 | 57.63 | 56.19 | 56.52 | 14,449 | -0.24(-0.43%) |
Mar 05, 2018 | 55.95 | 57.53 | 55.95 | 56.77 | 19,130 | -0.05(-0.09%) |
Mar 02, 2018 | 55.51 | 57.01 | 55.03 | 56.81 | 14,744 | +0.58(+1.03%) |
Mar 01, 2018 | 56.86 | 57.63 | 56.24 | 56.24 | 13,995 | -0.72(-1.27%) |
Feb 28, 2018 | 58.36 | 58.75 | 56.96 | 56.96 | 20,692 | -1.06(-1.83%) |
Feb 27, 2018 | 59.03 | 59.03 | 57.92 | 58.02 | 7,290 | -1.06(-1.80%) |
Feb 26, 2018 | 58.26 | 59.13 | 57.54 | 59.08 | 13,591 | +1.21(+2.09%) |
Feb 23, 2018 | 57.54 | 58.07 | 57.01 | 57.88 | 6,031 | +0.97(+1.70%) |
Feb 22, 2018 | 57.01 | 57.39 | 56.45 | 56.91 | 22,112 | -0.05(-0.08%) |
Feb 21, 2018 | 59.32 | 60.19 | 56.81 | 56.96 | 13,453 | -2.51(-4.22%) |
Feb 20, 2018 | 59.86 | 61.29 | 58.75 | 59.47 | 10,644 | +0.23(+0.39%) |
Feb 16, 2018 | 59.24 | 59.24 | 59.24 | 0 | +0.61(+1.05%) | |
Feb 15, 2018 | 58.35 | 58.63 | 57.43 | 58.63 | 9,869 | +0.55(+0.95%) |
Feb 14, 2018 | 56.82 | 58.35 | 56.07 | 58.08 | 11,333 | +1.26(+2.22%) |
Feb 13, 2018 | 57.52 | 57.88 | 56.59 | 56.82 | 11,228 | -0.47(-0.81%) |
Feb 12, 2018 | 56.58 | 57.47 | 55.93 | 57.28 | 14,864 | +1.96(+3.54%) |
Feb 09, 2018 | 56.82 | 56.91 | 53.37 | 55.32 | 34,419 | -0.98(-1.74%) |
Feb 08, 2018 | 59.43 | 59.43 | 56.16 | 56.30 | 26,813 | -2.75(-4.66%) |
Feb 07, 2018 | 59.05 | 59.38 | 58.49 | 59.05 | 18,815 | -0.61(-1.02%) |
Feb 06, 2018 | 59.05 | 60.55 | 57.47 | 59.66 | 25,417 | -0.23(-0.39%) |
Feb 05, 2018 | 60.59 | 60.73 | 59.36 | 59.89 | 18,378 | -1.26(-2.06%) |
Feb 02, 2018 | 62.83 | 62.88 | 60.87 | 61.15 | 14,730 | -2.19(-3.46%) |
Feb 01, 2018 | 63.34 | 63.53 | 62.92 | 63.34 | 10,395 | +0.19(+0.30%) |
Jan 31, 2018 | 64.09 | 64.09 | 62.88 | 63.16 | 14,642 | -0.65(-1.02%) |
Jan 30, 2018 | 64.79 | 64.79 | 64.09 | 63.81 | 36,522 | -1.54(-2.35%) |
Jan 29, 2018 | 65.35 | 65.81 | 65.07 | 65.35 | 9,341 | -0.33(-0.50%) |
Jan 26, 2018 | 66.32 | 66.37 | 65.63 | 65.67 | 8,419 | -0.37(-0.56%) |
Jan 25, 2018 | 66.84 | 66.88 | 65.91 | 66.04 | 8,792 | -0.61(-0.91%) |
Jan 24, 2018 | 67.02 | 67.49 | 66.39 | 66.65 | 26,601 | +0.23(+0.35%) |
Jan 23, 2018 | 65.95 | 66.84 | 65.63 | 66.42 | 15,350 | +0.65(+0.99%) |
Jan 22, 2018 | 64.88 | 66.05 | 64.88 | 65.77 | 18,332 | +0.93(+1.44%) |
Jan 19, 2018 | 65.44 | 65.44 | 64.60 | 64.83 | 12,324 | -0.51(-0.78%) |
Jan 18, 2018 | 66.18 | 66.18 | 65.02 | 65.35 | 15,569 | -0.56(-0.85%) |
Jan 17, 2018 | 65.53 | 66.23 | 65.37 | 65.91 | 20,067 | +0.42(+0.64%) |
Jan 16, 2018 | 66.18 | 67.02 | 65.49 | 65.49 | 20,726 | -0.70(-1.06%) |
Jan 12, 2018 | 66.18 | 66.18 | 66.18 | 0 | -0.05(-0.07%) | |
Jan 11, 2018 | 64.32 | 66.42 | 64.32 | 66.23 | 25,632 | +2.42(+3.80%) |
Jan 10, 2018 | 64.88 | 63.76 | 63.81 | 15,935 | -0.56(-0.87%) | |
Jan 09, 2018 | 64.51 | 65.00 | 64.37 | 64.37 | 8,696 | -0.37(-0.58%) |
Jan 08, 2018 | 64.27 | 64.74 | 63.90 | 64.74 | 10,922 | +0.65(+1.02%) |
Jan 05, 2018 | 64.27 | 64.46 | 63.43 | 64.09 | 10,197 | -0.61(-0.94%) |
Jan 04, 2018 | 64.55 | 64.79 | 63.90 | 64.69 | 20,333 | +0.42(+0.65%) |
Jan 03, 2018 | 63.34 | 64.32 | 63.29 | 64.27 | 33,055 | +1.07(+1.70%) |