Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.89 | 51.89 | 51.89 | 0 | -0.28(-0.53%) | |
Mar 28, 2018 | 51.56 | 52.66 | 51.55 | 52.17 | 16,030,875 | -1.10(-2.07%) |
Mar 27, 2018 | 52.43 | 53.91 | 52.29 | 53.27 | 5,566,942 | +0.86(+1.64%) |
Mar 26, 2018 | 51.96 | 52.48 | 51.86 | 52.41 | 4,092,318 | +0.62(+1.19%) |
Mar 23, 2018 | 52.20 | 53.11 | 51.69 | 51.79 | 6,440,590 | -0.44(-0.84%) |
Mar 22, 2018 | 52.00 | 52.85 | 51.81 | 52.23 | 8,981,976 | +0.18(+0.34%) |
Mar 21, 2018 | 52.68 | 53.02 | 52.03 | 52.06 | 7,804,030 | -0.62(-1.18%) |
Mar 20, 2018 | 52.98 | 53.38 | 52.50 | 52.68 | 7,100,965 | -0.54(-1.01%) |
Mar 19, 2018 | 53.97 | 54.23 | 52.83 | 53.22 | 10,686,674 | -1.12(-2.07%) |
Mar 16, 2018 | 54.46 | 54.61 | 53.83 | 54.34 | 16,148,280 | -0.48(-0.88%) |
Mar 15, 2018 | 56.63 | 57.22 | 54.57 | 54.83 | 10,504,939 | -1.75(-3.10%) |
Mar 14, 2018 | 56.30 | 56.60 | 56.00 | 56.58 | 4,375,675 | +0.40(+0.71%) |
Mar 13, 2018 | 56.33 | 56.39 | 56.01 | 56.18 | 5,318,712 | +0.02(+0.04%) |
Mar 12, 2018 | 56.09 | 56.41 | 55.98 | 56.16 | 6,214,798 | +0.08(+0.14%) |
Mar 09, 2018 | 56.10 | 56.20 | 55.73 | 56.08 | 5,392,332 | +0.03(+0.05%) |
Mar 08, 2018 | 55.80 | 56.21 | 55.70 | 56.05 | 5,884,903 | -0.05(-0.08%) |
Mar 07, 2018 | 56.27 | 55.66 | 56.10 | 3,077,326 | -0.02(-0.04%) | |
Mar 06, 2018 | 56.63 | 56.73 | 55.98 | 56.12 | 3,146,774 | -0.60(-1.06%) |
Mar 05, 2018 | 55.89 | 56.87 | 55.58 | 56.72 | 4,407,292 | +0.92(+1.66%) |
Mar 02, 2018 | 55.70 | 56.30 | 55.34 | 55.80 | 4,594,432 | +0.12(+0.21%) |
Mar 01, 2018 | 56.39 | 56.97 | 55.47 | 55.68 | 6,279,214 | -0.68(-1.21%) |
Feb 28, 2018 | 56.76 | 57.27 | 56.33 | 56.36 | 6,200,165 | -0.14(-0.26%) |
Feb 27, 2018 | 57.78 | 58.01 | 56.50 | 56.51 | 5,433,764 | -1.32(-2.28%) |
Feb 26, 2018 | 57.56 | 57.95 | 57.37 | 57.82 | 3,904,007 | +0.36(+0.62%) |
Feb 23, 2018 | 56.04 | 57.51 | 55.93 | 57.46 | 2,701,690 | +1.48(+2.64%) |
Feb 22, 2018 | 55.82 | 55.99 | 3,218,591 | +0.03(+0.05%) | ||
Feb 21, 2018 | 56.82 | 57.29 | 55.93 | 55.96 | 5,022,466 | -0.92(-1.62%) |
Feb 20, 2018 | 57.46 | 57.69 | 56.60 | 56.88 | 5,604,792 | -0.80(-1.39%) |
Feb 16, 2018 | 57.68 | 57.68 | 57.68 | 0 | +0.29(+0.50%) | |
Feb 15, 2018 | 56.67 | 57.39 | 56.45 | 57.39 | 4,103,315 | +0.82(+1.45%) |
Feb 14, 2018 | 56.86 | 57.01 | 56.33 | 56.57 | 3,792,492 | -0.56(-0.97%) |
Feb 13, 2018 | 57.07 | 57.45 | 56.54 | 57.12 | 4,462,019 | -0.14(-0.25%) |
Feb 12, 2018 | 56.61 | 57.51 | 56.01 | 57.27 | 5,806,797 | +0.67(+1.18%) |
Feb 09, 2018 | 55.87 | 57.11 | 55.58 | 56.60 | 6,083,556 | +0.81(+1.46%) |
Feb 08, 2018 | 55.85 | 56.65 | 55.61 | 55.78 | 5,361,939 | -0.34(-0.61%) |
Feb 07, 2018 | 56.29 | 56.95 | 55.86 | 56.13 | 6,450,699 | -0.27(-0.47%) |
Feb 06, 2018 | 56.46 | 56.64 | 55.39 | 56.39 | 9,081,447 | -0.77(-1.34%) |
Feb 05, 2018 | 57.56 | 58.03 | 56.87 | 57.16 | 6,104,145 | -0.43(-0.74%) |
Feb 02, 2018 | 57.52 | 58.38 | 57.25 | 57.59 | 4,637,666 | -0.17(-0.29%) |
Feb 01, 2018 | 58.18 | 58.28 | 57.21 | 57.75 | 5,348,217 | -0.41(-0.71%) |
Jan 31, 2018 | 57.55 | 58.29 | 57.18 | 58.16 | 9,223,681 | +0.85(+1.49%) |
Jan 30, 2018 | 56.86 | 57.77 | 56.84 | 57.31 | 6,305,951 | +0.18(+0.31%) |
Jan 29, 2018 | 57.53 | 57.81 | 56.78 | 57.14 | 6,346,858 | -0.31(-0.54%) |
Jan 26, 2018 | 58.24 | 58.41 | 57.15 | 57.45 | 6,893,312 | -0.91(-1.55%) |
Jan 25, 2018 | 57.53 | 58.42 | 57.49 | 58.35 | 5,145,525 | +0.86(+1.50%) |
Jan 24, 2018 | 57.58 | 57.83 | 57.30 | 57.49 | 6,933,389 | -0.11(-0.20%) |
Jan 23, 2018 | 57.07 | 57.85 | 57.01 | 57.61 | 6,839,402 | +0.62(+1.10%) |
Jan 22, 2018 | 57.08 | 57.51 | 56.89 | 56.98 | 5,774,357 | -0.08(-0.13%) |
Jan 19, 2018 | 57.10 | 57.19 | 56.63 | 57.06 | 8,581,653 | +0.08(+0.13%) |
Jan 18, 2018 | 57.46 | 57.53 | 56.55 | 56.98 | 8,938,056 | -0.46(-0.81%) |
Jan 17, 2018 | 57.45 | 57.64 | 57.08 | 57.45 | 6,540,583 | +0.18(+0.31%) |
Jan 16, 2018 | 57.91 | 58.09 | 57.07 | 57.27 | 11,902,152 | -0.51(-0.88%) |
Jan 12, 2018 | 57.78 | 57.78 | 57.78 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.28 | 58.51 | 57.80 | 57.99 | 4,660,019 | +0.00(+0.00%) |
Jan 10, 2018 | 58.58 | 58.63 | 57.64 | 57.99 | 5,228,050 | -0.76(-1.30%) |
Jan 09, 2018 | 59.39 | 59.47 | 58.66 | 58.75 | 4,579,269 | -0.62(-1.04%) |
Jan 08, 2018 | 58.67 | 59.77 | 58.41 | 59.37 | 7,320,074 | +0.90(+1.54%) |
Jan 05, 2018 | 58.89 | 59.12 | 58.16 | 58.47 | 7,567,657 | +0.01(+0.01%) |
Jan 04, 2018 | 58.82 | 59.46 | 58.16 | 58.46 | 9,368,614 | -0.27(-0.47%) |
Jan 03, 2018 | 58.59 | 59.69 | 58.02 | 58.73 | 19,170,652 | -2.35(-3.85%) |