Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.05(-0.08%) | |
Mar 28, 2018 | 54.75 | 55.85 | 54.61 | 55.80 | 277,243 | +1.29(+2.36%) |
Mar 27, 2018 | 55.39 | 55.53 | 54.20 | 54.52 | 146,618 | -0.78(-1.41%) |
Mar 26, 2018 | 54.24 | 55.30 | 53.42 | 55.30 | 177,283 | +1.79(+3.35%) |
Mar 23, 2018 | 55.25 | 55.62 | 53.42 | 53.51 | 244,767 | -1.56(-2.84%) |
Mar 22, 2018 | 56.03 | 56.58 | 55.02 | 55.07 | 158,240 | -1.38(-2.44%) |
Mar 21, 2018 | 56.54 | 56.86 | 56.15 | 56.45 | 85,660 | -0.23(-0.41%) |
Mar 20, 2018 | 56.26 | 56.95 | 56.08 | 56.68 | 105,463 | +0.60(+1.06%) |
Mar 19, 2018 | 55.99 | 56.22 | 55.21 | 56.08 | 162,470 | -0.23(-0.41%) |
Mar 16, 2018 | 55.71 | 56.58 | 55.48 | 56.31 | 585,392 | +0.46(+0.82%) |
Mar 15, 2018 | 55.85 | 55.99 | 55.30 | 55.85 | 194,411 | +0.18(+0.33%) |
Mar 14, 2018 | 56.13 | 56.13 | 55.46 | 55.67 | 167,862 | -0.18(-0.33%) |
Mar 13, 2018 | 56.63 | 56.63 | 55.39 | 55.85 | 199,175 | -0.46(-0.82%) |
Mar 12, 2018 | 56.45 | 56.86 | 54.86 | 56.31 | 196,680 | -0.09(-0.16%) |
Mar 09, 2018 | 54.89 | 56.68 | 54.70 | 56.40 | 165,844 | +1.79(+3.28%) |
Mar 08, 2018 | 54.93 | 54.93 | 53.97 | 54.61 | 180,686 | -0.37(-0.67%) |
Mar 07, 2018 | 55.07 | 54.98 | 210,391 | +1.01(+1.87%) | ||
Mar 06, 2018 | 53.74 | 54.06 | 52.91 | 53.97 | 153,591 | +0.37(+0.69%) |
Mar 05, 2018 | 52.54 | 53.97 | 52.36 | 53.60 | 177,676 | +1.01(+1.92%) |
Mar 02, 2018 | 51.72 | 52.80 | 51.53 | 52.59 | 133,941 | +0.64(+1.24%) |
Mar 01, 2018 | 52.31 | 52.68 | 51.62 | 51.95 | 174,079 | -0.28(-0.53%) |
Feb 28, 2018 | 53.78 | 54.13 | 52.18 | 52.22 | 204,174 | -1.33(-2.49%) |
Feb 27, 2018 | 54.01 | 54.43 | 53.55 | 53.55 | 329,346 | -0.51(-0.93%) |
Feb 26, 2018 | 53.46 | 54.66 | 53.46 | 54.06 | 208,565 | +0.51(+0.94%) |
Feb 23, 2018 | 53.42 | 53.69 | 53.28 | 53.55 | 149,258 | +0.37(+0.69%) |
Feb 22, 2018 | 53.42 | 53.60 | 53.05 | 53.19 | 169,498 | -0.18(-0.34%) |
Feb 21, 2018 | 52.86 | 54.10 | 52.86 | 53.37 | 140,068 | +0.60(+1.13%) |
Feb 20, 2018 | 53.55 | 53.74 | 52.18 | 52.77 | 138,481 | -1.15(-2.13%) |
Feb 16, 2018 | 53.92 | 53.92 | 53.92 | 0 | +0.14(+0.26%) | |
Feb 15, 2018 | 54.01 | 54.01 | 53.32 | 53.78 | 91,338 | +0.05(+0.09%) |
Feb 14, 2018 | 52.04 | 53.78 | 52.04 | 53.74 | 141,035 | +1.22(+2.33%) |
Feb 13, 2018 | 52.47 | 52.79 | 52.24 | 52.52 | 91,827 | -0.23(-0.43%) |
Feb 12, 2018 | 52.38 | 53.06 | 51.28 | 52.74 | 221,683 | +0.46(+0.88%) |
Feb 09, 2018 | 51.69 | 52.74 | 51.32 | 52.29 | 204,844 | +0.96(+1.87%) |
Feb 08, 2018 | 52.84 | 52.84 | 51.32 | 51.32 | 250,703 | -1.60(-3.03%) |
Feb 07, 2018 | 52.24 | 52.24 | 52.24 | 52.93 | 106,145 | +0.46(+0.87%) |
Feb 06, 2018 | 52.19 | 53.16 | 51.10 | 52.47 | 276,964 | -0.55(-1.04%) |
Feb 05, 2018 | 53.89 | 54.48 | 52.15 | 53.02 | 164,748 | -1.28(-2.36%) |
Feb 02, 2018 | 53.52 | 54.85 | 53.43 | 54.30 | 227,696 | +0.96(+1.80%) |
Feb 01, 2018 | 53.29 | 53.93 | 51.69 | 53.34 | 152,421 | +0.00(+0.00%) |
Jan 31, 2018 | 53.89 | 53.93 | 53.16 | 53.34 | 109,637 | -0.37(-0.68%) |
Jan 30, 2018 | 53.75 | 54.39 | 53.66 | 53.71 | 295,411 | -0.32(-0.59%) |
Jan 29, 2018 | 54.53 | 54.53 | 53.59 | 54.03 | 141,322 | -0.50(-0.92%) |
Jan 26, 2018 | 55.08 | 55.08 | 54.44 | 54.53 | 83,254 | -0.41(-0.75%) |
Jan 25, 2018 | 54.53 | 55.03 | 53.93 | 54.94 | 145,223 | +0.60(+1.10%) |
Jan 24, 2018 | 55.49 | 55.72 | 54.35 | 54.35 | 110,378 | -1.05(-1.90%) |
Jan 23, 2018 | 55.40 | 56.13 | 54.99 | 55.40 | 114,571 | +0.14(+0.25%) |
Jan 22, 2018 | 55.90 | 55.03 | 55.26 | 126,115 | -0.18(-0.33%) | |
Jan 19, 2018 | 54.30 | 55.49 | 54.30 | 55.45 | 112,003 | +0.96(+1.76%) |
Jan 18, 2018 | 55.54 | 55.63 | 54.35 | 54.48 | 164,435 | -1.14(-2.06%) |
Jan 17, 2018 | 54.35 | 55.90 | 54.26 | 55.63 | 149,640 | +1.56(+2.88%) |
Jan 16, 2018 | 54.30 | 55.03 | 54.03 | 54.07 | 106,295 | -0.09(-0.17%) |
Jan 12, 2018 | 54.16 | 54.16 | 54.16 | 0 | +0.14(+0.25%) | |
Jan 11, 2018 | 53.61 | 54.03 | 53.57 | 54.03 | 243,374 | +0.46(+0.85%) |
Jan 10, 2018 | 53.89 | 53.57 | 229,785 | +0.69(+1.30%) | ||
Jan 09, 2018 | 52.79 | 53.75 | 52.67 | 52.88 | 149,715 | +0.27(+0.52%) |
Jan 08, 2018 | 52.61 | 52.84 | 52.38 | 52.61 | 118,490 | -0.09(-0.17%) |
Jan 05, 2018 | 52.70 | 52.79 | 52.15 | 52.70 | 93,594 | +0.05(+0.09%) |
Jan 04, 2018 | 52.01 | 52.93 | 52.01 | 52.65 | 96,953 | +0.73(+1.41%) |
Jan 03, 2018 | 52.47 | 52.70 | 51.83 | 51.92 | 94,960 | -0.69(-1.31%) |