Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.59(+1.06%) | |
Mar 28, 2018 | 55.85 | 56.07 | 55.38 | 55.68 | 177,536 | -0.05(-0.08%) |
Mar 27, 2018 | 57.02 | 57.02 | 55.50 | 55.73 | 219,998 | -1.07(-1.89%) |
Mar 26, 2018 | 56.41 | 56.81 | 55.81 | 56.80 | 133,659 | +1.20(+2.16%) |
Mar 23, 2018 | 56.92 | 57.09 | 55.60 | 55.60 | 142,400 | -1.25(-2.20%) |
Mar 22, 2018 | 57.69 | 58.03 | 56.84 | 56.85 | 144,085 | -1.31(-2.26%) |
Mar 21, 2018 | 57.80 | 58.47 | 57.78 | 58.16 | 74,201 | +0.35(+0.61%) |
Mar 20, 2018 | 57.99 | 58.02 | 57.67 | 57.81 | 79,912 | -0.00(-0.01%) |
Mar 19, 2018 | 58.10 | 58.10 | 57.14 | 57.81 | 93,572 | -0.54(-0.93%) |
Mar 16, 2018 | 58.02 | 58.53 | 58.02 | 58.36 | 146,918 | +0.30(+0.52%) |
Mar 15, 2018 | 58.51 | 58.51 | 57.84 | 58.05 | 189,258 | -0.27(-0.46%) |
Mar 14, 2018 | 58.89 | 58.92 | 58.25 | 58.32 | 166,940 | -0.25(-0.42%) |
Mar 13, 2018 | 59.17 | 59.25 | 58.51 | 58.57 | 153,020 | -0.30(-0.52%) |
Mar 12, 2018 | 59.02 | 58.68 | 58.87 | 65,964 | +0.12(+0.20%) | |
Mar 09, 2018 | 58.21 | 58.76 | 58.04 | 58.76 | 99,963 | +0.95(+1.64%) |
Mar 08, 2018 | 58.06 | 58.22 | 57.50 | 57.81 | 221,380 | -0.14(-0.24%) |
Mar 07, 2018 | 58.01 | 57.95 | 242,075 | +0.50(+0.87%) | ||
Mar 06, 2018 | 57.14 | 57.45 | 56.54 | 57.45 | 67,520 | +0.64(+1.13%) |
Mar 05, 2018 | 56.13 | 57.02 | 56.02 | 56.81 | 81,290 | +0.44(+0.78%) |
Mar 02, 2018 | 54.92 | 56.38 | 54.90 | 56.37 | 151,649 | +0.95(+1.72%) |
Mar 01, 2018 | 55.49 | 55.96 | 54.88 | 55.41 | 184,997 | -0.23(-0.41%) |
Feb 28, 2018 | 56.67 | 56.80 | 55.60 | 55.64 | 169,369 | -0.87(-1.54%) |
Feb 27, 2018 | 57.40 | 57.60 | 56.51 | 56.51 | 75,199 | -0.81(-1.41%) |
Feb 26, 2018 | 57.14 | 57.39 | 56.78 | 57.32 | 101,757 | +0.41(+0.71%) |
Feb 23, 2018 | 56.58 | 56.92 | 56.27 | 56.92 | 77,604 | +0.70(+1.25%) |
Feb 22, 2018 | 56.20 | 56.22 | 99,086 | -0.07(-0.13%) | ||
Feb 21, 2018 | 56.36 | 57.18 | 56.29 | 56.29 | 98,899 | +0.01(+0.02%) |
Feb 20, 2018 | 56.44 | 56.83 | 56.12 | 56.28 | 76,992 | -0.43(-0.76%) |
Feb 16, 2018 | 56.71 | 56.71 | 56.71 | 0 | +0.22(+0.39%) | |
Feb 15, 2018 | 56.31 | 56.50 | 55.98 | 56.49 | 65,534 | +0.60(+1.07%) |
Feb 14, 2018 | 54.53 | 56.00 | 54.53 | 55.89 | 106,245 | +0.95(+1.74%) |
Feb 13, 2018 | 54.51 | 54.97 | 54.43 | 54.94 | 78,986 | +0.20(+0.36%) |
Feb 12, 2018 | 54.49 | 55.01 | 53.84 | 54.74 | 90,493 | +0.46(+0.84%) |
Feb 09, 2018 | 54.38 | 54.63 | 52.73 | 54.28 | 401,584 | +0.57(+1.06%) |
Feb 08, 2018 | 55.58 | 55.58 | 53.71 | 53.71 | 148,756 | -1.70(-3.06%) |
Feb 07, 2018 | 55.36 | 55.36 | 54.99 | 55.41 | 88,872 | +0.05(+0.09%) |
Feb 06, 2018 | 53.61 | 55.53 | 53.46 | 55.36 | 214,391 | -0.19(-0.34%) |
Feb 05, 2018 | 56.35 | 56.61 | 54.81 | 55.54 | 235,146 | -1.29(-2.27%) |
Feb 02, 2018 | 57.65 | 57.65 | 57.06 | 56.83 | 254,626 | -1.16(-1.99%) |
Feb 01, 2018 | 57.63 | 58.12 | 57.51 | 57.99 | 146,417 | +0.12(+0.21%) |
Jan 31, 2018 | 58.49 | 58.55 | 57.70 | 57.87 | 101,929 | -0.26(-0.45%) |
Jan 30, 2018 | 58.22 | 58.48 | 58.02 | 58.13 | 102,417 | -0.59(-1.00%) |
Jan 29, 2018 | 58.95 | 59.05 | 58.68 | 58.72 | 139,148 | -0.31(-0.52%) |
Jan 26, 2018 | 59.02 | 59.05 | 58.74 | 59.02 | 88,026 | +0.21(+0.36%) |
Jan 25, 2018 | 59.07 | 59.10 | 58.51 | 58.81 | 86,379 | +0.06(+0.10%) |
Jan 24, 2018 | 59.31 | 59.37 | 58.60 | 58.75 | 164,410 | -0.37(-0.62%) |
Jan 23, 2018 | 58.92 | 59.24 | 58.71 | 59.12 | 132,868 | +0.20(+0.34%) |
Jan 22, 2018 | 58.66 | 58.92 | 58.53 | 58.92 | 89,070 | +0.25(+0.43%) |
Jan 19, 2018 | 58.01 | 58.67 | 57.93 | 58.66 | 83,013 | +0.77(+1.33%) |
Jan 18, 2018 | 58.19 | 58.20 | 57.88 | 57.90 | 104,934 | -0.37(-0.64%) |
Jan 17, 2018 | 58.06 | 58.39 | 57.83 | 58.27 | 95,480 | +0.52(+0.89%) |
Jan 16, 2018 | 58.90 | 58.96 | 57.65 | 57.75 | 144,406 | -0.74(-1.26%) |
Jan 12, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.23(+0.39%) | |
Jan 11, 2018 | 57.48 | 58.29 | 57.40 | 58.26 | 81,737 | +0.99(+1.73%) |
Jan 10, 2018 | 57.34 | 57.27 | 95,736 | -0.00(-0.01%) | ||
Jan 09, 2018 | 57.44 | 57.56 | 57.25 | 57.28 | 150,989 | -0.06(-0.11%) |
Jan 08, 2018 | 57.24 | 57.41 | 56.80 | 57.34 | 101,304 | +0.06(+0.10%) |
Jan 05, 2018 | 57.32 | 57.32 | 56.96 | 57.28 | 94,753 | +0.18(+0.31%) |
Jan 04, 2018 | 57.25 | 57.37 | 56.99 | 57.11 | 160,481 | +0.16(+0.28%) |
Jan 03, 2018 | 57.01 | 57.06 | 56.79 | 56.95 | 97,472 | +0.06(+0.10%) |