Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.34(+0.58%) | |
Mar 28, 2018 | 58.87 | 59.37 | 58.87 | 58.99 | 10,071 | +0.46(+0.79%) |
Mar 27, 2018 | 58.57 | 59.02 | 58.31 | 58.53 | 8,266 | +0.19(+0.32%) |
Mar 26, 2018 | 58.11 | 58.47 | 58.11 | 58.34 | 11,486 | +0.94(+1.63%) |
Mar 23, 2018 | 57.18 | 57.88 | 57.18 | 57.41 | 6,265 | +0.04(+0.07%) |
Mar 22, 2018 | 56.97 | 57.37 | 56.97 | 57.37 | 6,824 | +0.18(+0.31%) |
Mar 21, 2018 | 57.49 | 57.65 | 57.01 | 57.19 | 10,149 | +1.50(+2.69%) |
Mar 20, 2018 | 55.27 | 55.71 | 55.27 | 55.69 | 16,057 | +0.14(+0.25%) |
Mar 19, 2018 | 55.63 | 55.80 | 55.52 | 55.55 | 7,492 | -0.06(-0.11%) |
Mar 16, 2018 | 55.57 | 55.84 | 55.37 | 55.61 | 7,125 | +0.22(+0.40%) |
Mar 15, 2018 | 55.15 | 55.57 | 55.00 | 55.39 | 7,378 | +0.19(+0.34%) |
Mar 14, 2018 | 55.38 | 55.39 | 55.20 | 55.20 | 12,160 | -0.22(-0.40%) |
Mar 13, 2018 | 55.51 | 55.55 | 55.21 | 55.42 | 30,585 | +0.02(+0.04%) |
Mar 12, 2018 | 55.34 | 55.43 | 55.09 | 55.40 | 8,005 | +0.07(+0.13%) |
Mar 09, 2018 | 55.00 | 55.33 | 55.00 | 55.33 | 5,852 | +0.19(+0.34%) |
Mar 08, 2018 | 54.87 | 55.14 | 54.74 | 55.14 | 4,256 | +0.07(+0.13%) |
Mar 07, 2018 | 54.94 | 55.07 | 54.46 | 55.07 | 8,176 | -0.33(-0.60%) |
Mar 06, 2018 | 55.28 | 55.41 | 54.85 | 55.40 | 6,554 | +1.00(+1.84%) |
Mar 05, 2018 | 54.65 | 54.72 | 54.40 | 54.40 | 4,820 | -0.33(-0.60%) |
Mar 02, 2018 | 54.10 | 54.73 | 54.10 | 54.73 | 9,383 | +0.56(+1.03%) |
Mar 01, 2018 | 53.78 | 54.17 | 53.55 | 54.17 | 4,971 | +0.01(+0.02%) |
Feb 28, 2018 | 53.99 | 54.40 | 53.86 | 54.16 | 10,853 | +0.01(+0.02%) |
Feb 27, 2018 | 54.25 | 54.63 | 53.95 | 54.15 | 7,230 | -1.19(-2.15%) |
Feb 26, 2018 | 55.27 | 55.34 | 54.75 | 55.34 | 10,063 | +0.04(+0.07%) |
Feb 23, 2018 | 55.11 | 55.31 | 54.65 | 55.30 | 8,497 | +0.56(+1.03%) |
Feb 22, 2018 | 54.55 | 54.95 | 54.45 | 54.73 | 10,422 | -0.16(-0.30%) |
Feb 21, 2018 | 55.07 | 55.12 | 54.41 | 54.90 | 8,063 | +0.61(+1.12%) |
Feb 20, 2018 | 54.76 | 54.76 | 54.20 | 54.29 | 17,189 | -1.39(-2.50%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Feb 15, 2018 | 55.09 | 55.64 | 55.09 | 55.64 | 8,664 | +1.13(+2.07%) |
Feb 14, 2018 | 54.29 | 54.51 | 54.05 | 54.51 | 10,732 | +0.61(+1.14%) |
Feb 13, 2018 | 53.90 | 54.10 | 53.68 | 53.90 | 15,079 | +0.12(+0.21%) |
Feb 12, 2018 | 53.30 | 53.85 | 53.25 | 53.78 | 10,688 | +1.51(+2.89%) |
Feb 09, 2018 | 52.20 | 52.27 | 51.00 | 52.27 | 13,224 | +0.00(+0.00%) |
Feb 08, 2018 | 52.18 | 52.64 | 51.59 | 52.27 | 10,882 | -0.95(-1.79%) |
Feb 07, 2018 | 53.67 | 53.67 | 52.74 | 53.22 | 27,338 | -0.91(-1.68%) |
Feb 06, 2018 | 52.62 | 54.13 | 52.62 | 54.13 | 18,353 | +1.44(+2.73%) |
Feb 05, 2018 | 54.29 | 54.29 | 52.69 | 52.69 | 20,342 | -2.29(-4.17%) |
Feb 02, 2018 | 55.46 | 55.46 | 55.25 | 54.98 | 11,093 | -0.91(-1.63%) |
Feb 01, 2018 | 55.91 | 55.62 | 55.89 | 7,904 | +0.76(+1.38%) | |
Jan 31, 2018 | 55.64 | 55.84 | 55.13 | 55.13 | 15,184 | -0.08(-0.14%) |
Jan 30, 2018 | 55.17 | 55.21 | 55.17 | 55.21 | 5,540 | +0.41(+0.75%) |
Jan 29, 2018 | 55.04 | 55.04 | 54.80 | 54.80 | 11,966 | -1.08(-1.93%) |
Jan 26, 2018 | 55.46 | 55.88 | 55.46 | 55.88 | 11,174 | -0.03(-0.05%) |
Jan 25, 2018 | 55.17 | 55.91 | 54.81 | 55.91 | 7,667 | +0.60(+1.08%) |
Jan 24, 2018 | 55.08 | 55.31 | 55.05 | 55.31 | 9,145 | +0.27(+0.49%) |
Jan 23, 2018 | 54.68 | 55.04 | 54.65 | 55.04 | 13,100 | +0.28(+0.51%) |
Jan 22, 2018 | 54.50 | 54.76 | 54.42 | 54.76 | 19,010 | +0.37(+0.68%) |
Jan 19, 2018 | 54.32 | 54.44 | 54.31 | 54.39 | 10,306 | +0.34(+0.64%) |
Jan 18, 2018 | 54.00 | 54.15 | 54.00 | 54.05 | 10,755 | -0.96(-1.75%) |
Jan 17, 2018 | 54.94 | 55.10 | 54.74 | 55.01 | 12,200 | +0.57(+1.05%) |
Jan 16, 2018 | 54.67 | 54.82 | 54.44 | 54.44 | 14,911 | -0.23(-0.42%) |
Jan 12, 2018 | 54.67 | 54.67 | 54.67 | 0 | +0.74(+1.37%) | |
Jan 11, 2018 | 53.89 | 54.11 | 53.82 | 53.93 | 14,628 | +0.13(+0.24%) |
Jan 10, 2018 | 53.86 | 53.95 | 53.80 | 53.80 | 17,448 | -0.04(-0.07%) |
Jan 09, 2018 | 53.63 | 53.84 | 53.61 | 53.84 | 16,865 | -0.20(-0.37%) |
Jan 08, 2018 | 53.81 | 54.04 | 53.60 | 54.04 | 21,379 | +0.00(+0.00%) |
Jan 05, 2018 | 53.98 | 54.04 | 53.98 | 54.04 | 7,404 | +0.38(+0.71%) |
Jan 04, 2018 | 53.78 | 53.78 | 53.47 | 53.66 | 12,201 | +0.17(+0.32%) |
Jan 03, 2018 | 53.30 | 53.49 | 53.28 | 53.49 | 9,424 | +0.25(+0.47%) |