Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.90 | 52.90 | 52.90 | 0 | -0.07(-0.14%) | |
Mar 28, 2018 | 52.91 | 53.77 | 52.91 | 52.98 | 58,604 | -0.02(-0.05%) |
Mar 27, 2018 | 53.88 | 54.23 | 53.00 | 53.00 | 69,642 | -0.75(-1.40%) |
Mar 26, 2018 | 53.09 | 54.11 | 53.09 | 53.76 | 148,481 | +0.80(+1.50%) |
Mar 23, 2018 | 53.88 | 54.08 | 52.96 | 52.96 | 145,397 | -0.93(-1.72%) |
Mar 22, 2018 | 54.29 | 54.74 | 53.83 | 53.89 | 104,459 | -0.56(-1.03%) |
Mar 21, 2018 | 54.43 | 54.91 | 54.29 | 54.45 | 79,223 | +0.12(+0.23%) |
Mar 20, 2018 | 55.32 | 55.47 | 54.23 | 54.33 | 143,801 | -0.75(-1.37%) |
Mar 19, 2018 | 55.07 | 55.47 | 54.84 | 55.08 | 149,948 | -0.04(-0.08%) |
Mar 16, 2018 | 54.63 | 55.45 | 54.22 | 55.12 | 126,685 | +0.51(+0.94%) |
Mar 15, 2018 | 54.01 | 54.63 | 53.77 | 54.61 | 161,138 | +0.86(+1.60%) |
Mar 14, 2018 | 53.21 | 54.19 | 53.03 | 53.75 | 152,562 | +0.53(+1.00%) |
Mar 13, 2018 | 53.91 | 53.91 | 53.01 | 53.22 | 163,384 | -0.69(-1.27%) |
Mar 12, 2018 | 54.65 | 54.65 | 53.62 | 53.91 | 116,015 | -0.75(-1.36%) |
Mar 09, 2018 | 54.84 | 55.34 | 54.25 | 54.65 | 95,003 | -0.04(-0.08%) |
Mar 08, 2018 | 55.41 | 56.21 | 54.14 | 54.69 | 136,318 | -0.27(-0.48%) |
Mar 07, 2018 | 55.14 | 54.36 | 54.96 | 101,728 | +0.34(+0.63%) | |
Mar 06, 2018 | 54.71 | 55.17 | 54.04 | 54.61 | 171,349 | -0.02(-0.03%) |
Mar 05, 2018 | 54.20 | 54.86 | 54.17 | 54.63 | 107,250 | +0.16(+0.30%) |
Mar 02, 2018 | 54.20 | 54.70 | 53.86 | 54.47 | 78,801 | +0.16(+0.29%) |
Mar 01, 2018 | 54.50 | 55.04 | 53.78 | 54.31 | 127,540 | -0.29(-0.52%) |
Feb 28, 2018 | 54.85 | 55.79 | 54.49 | 54.60 | 118,793 | -0.27(-0.49%) |
Feb 27, 2018 | 55.47 | 55.95 | 54.58 | 54.87 | 163,764 | -0.63(-1.13%) |
Feb 26, 2018 | 55.97 | 56.11 | 55.31 | 55.50 | 116,380 | -0.18(-0.32%) |
Feb 23, 2018 | 55.13 | 55.87 | 55.02 | 55.68 | 61,380 | +0.89(+1.63%) |
Feb 22, 2018 | 56.39 | 56.71 | 54.77 | 54.79 | 145,028 | -2.01(-3.54%) |
Feb 21, 2018 | 57.33 | 57.72 | 56.67 | 56.80 | 106,566 | -0.69(-1.21%) |
Feb 20, 2018 | 55.88 | 57.88 | 55.82 | 57.49 | 213,428 | +1.41(+2.52%) |
Feb 16, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.10(+0.18%) | |
Feb 15, 2018 | 55.48 | 56.02 | 55.14 | 55.98 | 81,974 | +0.95(+1.72%) |
Feb 14, 2018 | 55.98 | 55.98 | 54.75 | 55.03 | 230,317 | +0.57(+1.05%) |
Feb 13, 2018 | 53.94 | 54.70 | 53.94 | 54.46 | 136,113 | +0.28(+0.51%) |
Feb 12, 2018 | 53.81 | 54.59 | 53.69 | 54.18 | 140,399 | +0.65(+1.22%) |
Feb 09, 2018 | 53.57 | 53.89 | 53.05 | 53.53 | 214,597 | +0.00(+0.00%) |
Feb 08, 2018 | 54.27 | 54.33 | 53.45 | 53.53 | 113,257 | -0.79(-1.46%) |
Feb 07, 2018 | 54.15 | 55.08 | 53.94 | 54.32 | 105,276 | +0.23(+0.42%) |
Feb 06, 2018 | 53.53 | 54.57 | 52.92 | 54.09 | 310,814 | +0.20(+0.38%) |
Feb 05, 2018 | 55.00 | 55.00 | 53.40 | 53.89 | 282,705 | -1.45(-2.63%) |
Feb 02, 2018 | 55.69 | 55.99 | 54.90 | 55.34 | 237,749 | -0.41(-0.73%) |
Feb 01, 2018 | 55.34 | 56.81 | 55.15 | 55.75 | 206,647 | +0.34(+0.62%) |
Jan 31, 2018 | 55.16 | 55.49 | 54.79 | 55.41 | 375,079 | +0.61(+1.12%) |
Jan 30, 2018 | 55.10 | 55.26 | 54.75 | 54.79 | 134,174 | -0.38(-0.70%) |
Jan 29, 2018 | 54.68 | 55.46 | 54.68 | 55.18 | 83,102 | +0.20(+0.36%) |
Jan 26, 2018 | 54.79 | 55.33 | 54.76 | 54.98 | 131,764 | +0.15(+0.27%) |
Jan 25, 2018 | 54.90 | 55.02 | 54.55 | 54.84 | 55,199 | -0.07(-0.12%) |
Jan 24, 2018 | 54.96 | 55.08 | 54.61 | 54.90 | 58,832 | -0.06(-0.10%) |
Jan 23, 2018 | 54.13 | 54.96 | 54.12 | 54.96 | 100,342 | +0.79(+1.46%) |
Jan 22, 2018 | 53.88 | 54.34 | 53.86 | 54.17 | 117,046 | +0.29(+0.53%) |
Jan 19, 2018 | 53.37 | 54.28 | 53.32 | 53.88 | 166,626 | +0.56(+1.06%) |
Jan 18, 2018 | 53.09 | 53.52 | 52.99 | 53.32 | 105,077 | +0.33(+0.62%) |
Jan 17, 2018 | 52.74 | 53.12 | 52.57 | 52.99 | 234,543 | +0.25(+0.48%) |
Jan 16, 2018 | 52.79 | 53.09 | 52.59 | 52.73 | 150,710 | +0.02(+0.05%) |
Jan 12, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.11(+0.20%) | |
Jan 11, 2018 | 52.34 | 52.82 | 52.22 | 52.60 | 140,561 | +0.41(+0.78%) |
Jan 10, 2018 | 52.99 | 53.14 | 52.16 | 52.20 | 91,572 | -0.87(-1.63%) |
Jan 09, 2018 | 53.51 | 53.53 | 52.99 | 53.06 | 77,171 | -0.47(-0.87%) |
Jan 08, 2018 | 53.36 | 53.58 | 53.14 | 53.53 | 110,153 | +0.28(+0.52%) |
Jan 05, 2018 | 53.35 | 53.51 | 53.00 | 53.25 | 148,840 | +0.10(+0.18%) |
Jan 04, 2018 | 52.88 | 53.24 | 52.87 | 53.15 | 180,910 | +0.61(+1.17%) |
Jan 03, 2018 | 52.22 | 53.28 | 52.22 | 52.54 | 172,452 | +0.41(+0.78%) |