Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.25(-0.44%) | |
Mar 28, 2018 | 57.35 | 57.75 | 56.65 | 57.00 | 364,874 | -0.35(-0.61%) |
Mar 27, 2018 | 58.05 | 58.62 | 57.20 | 57.35 | 606,929 | -0.55(-0.95%) |
Mar 26, 2018 | 58.45 | 58.49 | 56.75 | 57.90 | 401,572 | -0.10(-0.17%) |
Mar 23, 2018 | 59.80 | 60.10 | 57.65 | 58.00 | 866,094 | -1.80(-3.01%) |
Mar 22, 2018 | 59.10 | 60.80 | 58.75 | 59.80 | 865,719 | +0.60(+1.01%) |
Mar 21, 2018 | 59.10 | 59.95 | 58.50 | 59.20 | 355,013 | +0.20(+0.34%) |
Mar 20, 2018 | 59.45 | 60.10 | 58.60 | 59.00 | 198,414 | -0.15(-0.25%) |
Mar 19, 2018 | 59.75 | 60.05 | 58.65 | 59.15 | 540,135 | -0.60(-1.00%) |
Mar 16, 2018 | 59.10 | 59.90 | 59.00 | 59.75 | 920,934 | +0.60(+1.01%) |
Mar 15, 2018 | 59.50 | 59.90 | 59.00 | 59.15 | 345,746 | -0.30(-0.50%) |
Mar 14, 2018 | 59.35 | 60.00 | 59.15 | 59.45 | 316,167 | +0.25(+0.42%) |
Mar 13, 2018 | 59.90 | 60.10 | 58.65 | 59.20 | 341,293 | -0.60(-1.00%) |
Mar 12, 2018 | 58.55 | 60.00 | 58.35 | 59.80 | 341,038 | +1.30(+2.22%) |
Mar 09, 2018 | 59.05 | 59.08 | 57.80 | 58.50 | 422,149 | -0.20(-0.34%) |
Mar 08, 2018 | 58.85 | 59.55 | 58.15 | 58.70 | 330,936 | -0.20(-0.34%) |
Mar 07, 2018 | 59.05 | 58.90 | 459,255 | +1.40(+2.43%) | ||
Mar 06, 2018 | 57.15 | 57.75 | 56.35 | 57.50 | 613,311 | +0.70(+1.23%) |
Mar 05, 2018 | 55.95 | 57.15 | 55.55 | 56.80 | 291,017 | +0.50(+0.89%) |
Mar 02, 2018 | 55.25 | 56.55 | 54.95 | 56.30 | 272,366 | +0.85(+1.53%) |
Mar 01, 2018 | 55.35 | 55.50 | 53.75 | 55.45 | 431,621 | -0.20(-0.36%) |
Feb 28, 2018 | 56.90 | 57.25 | 55.62 | 55.65 | 496,745 | -1.00(-1.77%) |
Feb 27, 2018 | 56.05 | 56.95 | 55.90 | 56.65 | 349,111 | +0.50(+0.89%) |
Feb 26, 2018 | 56.50 | 56.85 | 55.70 | 56.15 | 486,800 | -0.25(-0.44%) |
Feb 23, 2018 | 56.60 | 56.77 | 55.00 | 56.40 | 408,305 | -0.20(-0.35%) |
Feb 22, 2018 | 56.40 | 56.60 | 386,530 | -0.30(-0.53%) | ||
Feb 21, 2018 | 56.70 | 58.40 | 56.60 | 56.90 | 598,532 | +0.40(+0.71%) |
Feb 20, 2018 | 56.50 | 56.65 | 55.55 | 56.50 | 534,551 | +0.00(+0.00%) |
Feb 16, 2018 | 56.50 | 56.50 | 56.50 | 0 | +2.35(+4.34%) | |
Feb 15, 2018 | 54.45 | 54.45 | 53.10 | 54.15 | 683,271 | +0.25(+0.46%) |
Feb 14, 2018 | 53.10 | 54.85 | 52.90 | 53.90 | 657,452 | +0.65(+1.22%) |
Feb 13, 2018 | 52.75 | 53.94 | 51.75 | 53.25 | 684,180 | +0.15(+0.28%) |
Feb 12, 2018 | 51.75 | 53.35 | 50.83 | 53.10 | 656,887 | +1.55(+3.01%) |
Feb 09, 2018 | 51.50 | 52.20 | 49.56 | 51.55 | 705,753 | +0.50(+0.98%) |
Feb 08, 2018 | 52.55 | 52.90 | 51.05 | 51.05 | 535,674 | -1.20(-2.30%) |
Feb 07, 2018 | 51.30 | 52.50 | 51.20 | 52.25 | 495,818 | +0.95(+1.85%) |
Feb 06, 2018 | 49.80 | 52.80 | 48.81 | 51.30 | 766,552 | -0.80(-1.54%) |
Feb 05, 2018 | 52.95 | 54.10 | 52.00 | 52.10 | 340,504 | -1.45(-2.71%) |
Feb 02, 2018 | 54.40 | 55.00 | 53.20 | 53.55 | 522,699 | -1.25(-2.28%) |
Feb 01, 2018 | 54.00 | 55.65 | 53.45 | 54.80 | 695,154 | +1.15(+2.14%) |
Jan 31, 2018 | 53.60 | 54.10 | 52.90 | 53.65 | 339,201 | +0.30(+0.56%) |
Jan 30, 2018 | 53.00 | 54.10 | 52.50 | 53.35 | 546,312 | -0.15(-0.28%) |
Jan 29, 2018 | 53.65 | 54.25 | 53.00 | 53.50 | 327,308 | -0.15(-0.28%) |
Jan 26, 2018 | 52.45 | 53.80 | 51.75 | 53.65 | 344,662 | +1.20(+2.29%) |
Jan 25, 2018 | 51.35 | 52.60 | 50.98 | 52.45 | 428,225 | +1.15(+2.24%) |
Jan 24, 2018 | 51.15 | 51.50 | 50.80 | 51.30 | 343,498 | +0.40(+0.79%) |
Jan 23, 2018 | 51.10 | 51.20 | 50.55 | 50.90 | 292,391 | -0.10(-0.20%) |
Jan 22, 2018 | 50.80 | 51.35 | 50.35 | 51.00 | 414,539 | +0.35(+0.69%) |
Jan 19, 2018 | 48.90 | 50.80 | 48.90 | 50.65 | 596,516 | +1.75(+3.58%) |
Jan 18, 2018 | 49.50 | 49.70 | 48.35 | 48.90 | 492,847 | -0.60(-1.21%) |
Jan 17, 2018 | 49.45 | 49.95 | 48.58 | 49.50 | 284,024 | +0.20(+0.41%) |
Jan 16, 2018 | 50.00 | 50.75 | 49.20 | 49.30 | 321,114 | -0.50(-1.00%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.65(+1.32%) | |
Jan 11, 2018 | 49.00 | 49.90 | 48.75 | 49.15 | 541,545 | +0.15(+0.31%) |
Jan 10, 2018 | 49.30 | 49.85 | 48.88 | 49.00 | 298,488 | -0.25(-0.51%) |
Jan 09, 2018 | 49.50 | 50.05 | 49.10 | 49.25 | 398,504 | -0.05(-0.10%) |
Jan 08, 2018 | 49.75 | 49.90 | 49.10 | 49.30 | 348,137 | -0.20(-0.40%) |
Jan 05, 2018 | 49.40 | 50.05 | 48.95 | 49.50 | 288,162 | +0.30(+0.61%) |
Jan 04, 2018 | 48.85 | 50.05 | 48.35 | 49.20 | 437,816 | +0.75(+1.55%) |
Jan 03, 2018 | 49.70 | 49.90 | 48.25 | 48.45 | 277,977 | -1.15(-2.32%) |