Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.98 | 53.98 | 53.98 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.46 | 53.95 | 53.40 | 53.59 | 2,494,767 | +0.42(+0.79%) |
Mar 27, 2018 | 52.99 | 54.05 | 52.62 | 53.17 | 3,442,655 | +0.69(+1.32%) |
Mar 26, 2018 | 52.19 | 52.63 | 51.71 | 52.47 | 2,123,591 | +0.96(+1.86%) |
Mar 23, 2018 | 52.93 | 53.04 | 51.34 | 51.51 | 2,809,220 | -1.37(-2.59%) |
Mar 22, 2018 | 53.45 | 54.09 | 52.78 | 52.88 | 2,321,253 | -0.79(-1.47%) |
Mar 21, 2018 | 54.39 | 54.61 | 53.32 | 53.67 | 1,928,370 | -0.81(-1.49%) |
Mar 20, 2018 | 54.41 | 54.79 | 54.10 | 54.49 | 1,841,428 | +0.21(+0.38%) |
Mar 19, 2018 | 54.70 | 54.70 | 53.93 | 54.28 | 1,676,729 | -0.42(-0.77%) |
Mar 16, 2018 | 54.41 | 54.83 | 54.03 | 54.70 | 3,296,950 | +0.33(+0.61%) |
Mar 15, 2018 | 54.29 | 54.55 | 54.06 | 54.37 | 2,150,304 | +0.19(+0.35%) |
Mar 14, 2018 | 54.03 | 54.33 | 53.86 | 54.18 | 2,006,838 | +0.28(+0.52%) |
Mar 13, 2018 | 54.31 | 54.45 | 53.62 | 53.89 | 2,254,447 | -0.16(-0.30%) |
Mar 12, 2018 | 54.04 | 54.32 | 53.71 | 54.06 | 3,714,903 | -0.11(-0.20%) |
Mar 09, 2018 | 53.22 | 54.18 | 52.73 | 54.17 | 2,875,462 | +1.11(+2.10%) |
Mar 08, 2018 | 52.82 | 53.11 | 52.50 | 53.05 | 1,685,991 | +0.39(+0.74%) |
Mar 07, 2018 | 52.68 | 52.66 | 2,686,623 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.90 | 52.47 | 51.61 | 52.39 | 2,257,826 | +0.43(+0.83%) |
Mar 05, 2018 | 50.83 | 52.27 | 50.83 | 51.96 | 2,004,452 | +0.74(+1.44%) |
Mar 02, 2018 | 51.50 | 51.56 | 50.39 | 51.22 | 2,865,334 | -0.43(-0.82%) |
Mar 01, 2018 | 51.46 | 52.19 | 51.22 | 51.64 | 2,541,149 | +0.03(+0.07%) |
Feb 28, 2018 | 51.65 | 52.24 | 51.52 | 51.61 | 5,460,442 | +0.27(+0.53%) |
Feb 27, 2018 | 52.30 | 52.31 | 50.88 | 51.33 | 2,905,819 | -0.81(-1.55%) |
Feb 26, 2018 | 52.33 | 52.36 | 51.79 | 52.14 | 2,901,586 | +0.04(+0.08%) |
Feb 23, 2018 | 51.32 | 52.30 | 51.16 | 52.10 | 3,851,120 | +1.12(+2.20%) |
Feb 22, 2018 | 50.81 | 50.98 | 3,942,931 | +0.03(+0.05%) | ||
Feb 21, 2018 | 52.01 | 52.31 | 50.91 | 50.95 | 3,162,758 | -1.12(-2.16%) |
Feb 20, 2018 | 52.49 | 53.13 | 52.01 | 52.07 | 4,272,070 | -0.64(-1.21%) |
Feb 16, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.48(+0.93%) | |
Feb 15, 2018 | 51.67 | 52.25 | 51.32 | 52.23 | 3,591,157 | +0.74(+1.44%) |
Feb 14, 2018 | 51.70 | 51.70 | 50.94 | 51.49 | 3,150,523 | -0.53(-1.01%) |
Feb 13, 2018 | 51.07 | 52.24 | 50.89 | 52.02 | 2,867,638 | +0.86(+1.68%) |
Feb 12, 2018 | 51.56 | 51.70 | 49.70 | 51.16 | 4,292,308 | -0.14(-0.28%) |
Feb 09, 2018 | 49.92 | 51.78 | 49.57 | 51.30 | 3,956,600 | +1.69(+3.41%) |
Feb 08, 2018 | 51.09 | 51.92 | 49.58 | 49.61 | 5,401,802 | -1.45(-2.85%) |
Feb 07, 2018 | 51.50 | 51.99 | 51.00 | 51.06 | 4,864,913 | -0.60(-1.15%) |
Feb 06, 2018 | 51.16 | 52.06 | 50.32 | 51.66 | 5,478,631 | -1.16(-2.19%) |
Feb 05, 2018 | 54.01 | 54.55 | 52.12 | 52.81 | 1,985,204 | -1.47(-2.71%) |
Feb 02, 2018 | 53.80 | 54.60 | 53.50 | 54.29 | 3,112,121 | +0.09(+0.17%) |
Feb 01, 2018 | 55.29 | 55.44 | 54.07 | 54.19 | 4,085,721 | -1.18(-2.13%) |
Jan 31, 2018 | 53.63 | 55.43 | 53.53 | 55.37 | 4,676,085 | +1.88(+3.51%) |
Jan 30, 2018 | 53.73 | 53.92 | 53.09 | 53.50 | 3,082,625 | -0.42(-0.77%) |
Jan 29, 2018 | 54.64 | 54.64 | 53.87 | 53.91 | 1,719,770 | -0.85(-1.55%) |
Jan 26, 2018 | 54.73 | 54.85 | 54.29 | 54.76 | 1,895,306 | +0.14(+0.26%) |
Jan 25, 2018 | 55.08 | 55.08 | 54.23 | 54.62 | 1,910,882 | -0.22(-0.40%) |
Jan 24, 2018 | 55.25 | 55.27 | 54.56 | 54.84 | 3,729,338 | -0.42(-0.75%) |
Jan 23, 2018 | 53.91 | 55.26 | 53.69 | 55.26 | 4,179,154 | +1.58(+2.95%) |
Jan 22, 2018 | 52.64 | 53.72 | 52.54 | 53.67 | 3,729,100 | +1.13(+2.15%) |
Jan 19, 2018 | 52.32 | 52.54 | 51.96 | 52.54 | 4,457,502 | +0.30(+0.57%) |
Jan 18, 2018 | 53.38 | 53.38 | 52.22 | 52.24 | 4,327,840 | -1.22(-2.27%) |
Jan 17, 2018 | 53.10 | 53.57 | 52.78 | 53.46 | 2,815,036 | +0.61(+1.16%) |
Jan 16, 2018 | 52.93 | 53.50 | 52.73 | 52.85 | 2,860,127 | +0.25(+0.47%) |
Jan 12, 2018 | 52.60 | 52.60 | 52.60 | 0 | +0.17(+0.32%) | |
Jan 11, 2018 | 52.41 | 52.67 | 51.97 | 52.43 | 2,542,343 | +0.18(+0.34%) |
Jan 10, 2018 | 53.07 | 53.07 | 52.36 | 52.25 | 3,282,536 | -1.03(-1.93%) |
Jan 09, 2018 | 54.00 | 54.41 | 53.18 | 53.28 | 2,711,498 | -0.54(-1.01%) |
Jan 08, 2018 | 53.10 | 53.85 | 53.00 | 53.83 | 2,743,552 | +0.62(+1.17%) |
Jan 05, 2018 | 53.51 | 53.60 | 53.14 | 53.21 | 3,322,588 | -0.04(-0.08%) |
Jan 04, 2018 | 54.26 | 54.40 | 53.25 | 53.25 | 2,502,727 | -1.09(-2.00%) |
Jan 03, 2018 | 54.40 | 54.56 | 54.10 | 54.34 | 1,940,184 | -0.10(-0.19%) |