Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | -0.42(-0.80%) | |
Mar 28, 2018 | 51.10 | 52.85 | 51.04 | 52.63 | 12,210,531 | +1.77(+3.48%) |
Mar 27, 2018 | 51.81 | 51.93 | 50.48 | 50.86 | 9,345,118 | -0.84(-1.62%) |
Mar 26, 2018 | 51.43 | 51.89 | 51.24 | 51.70 | 8,931,750 | +0.62(+1.22%) |
Mar 23, 2018 | 52.04 | 52.42 | 51.01 | 51.08 | 8,312,406 | -0.78(-1.51%) |
Mar 22, 2018 | 52.09 | 53.10 | 51.82 | 51.86 | 10,233,975 | -0.53(-1.01%) |
Mar 21, 2018 | 52.84 | 53.07 | 52.37 | 52.39 | 8,966,299 | -0.44(-0.83%) |
Mar 20, 2018 | 53.69 | 53.79 | 51.93 | 52.83 | 11,556,470 | -0.58(-1.08%) |
Mar 19, 2018 | 55.16 | 55.30 | 53.14 | 53.41 | 10,582,556 | -1.70(-3.08%) |
Mar 16, 2018 | 55.47 | 55.77 | 55.10 | 55.10 | 18,206,778 | -0.18(-0.32%) |
Mar 15, 2018 | 56.43 | 56.72 | 55.11 | 55.28 | 11,300,988 | -1.00(-1.77%) |
Mar 14, 2018 | 57.33 | 57.49 | 55.92 | 56.28 | 9,081,237 | -1.01(-1.76%) |
Mar 13, 2018 | 58.14 | 58.19 | 57.14 | 57.28 | 8,590,872 | -0.64(-1.10%) |
Mar 12, 2018 | 58.14 | 58.38 | 57.72 | 57.92 | 5,662,311 | -0.22(-0.38%) |
Mar 09, 2018 | 57.72 | 58.22 | 57.27 | 58.14 | 6,904,967 | +0.76(+1.33%) |
Mar 08, 2018 | 56.95 | 58.22 | 56.95 | 57.38 | 9,977,010 | +0.71(+1.26%) |
Mar 07, 2018 | 56.98 | 55.88 | 56.66 | 8,089,841 | -0.12(-0.21%) | |
Mar 06, 2018 | 57.39 | 57.47 | 56.29 | 56.78 | 10,525,936 | -0.55(-0.97%) |
Mar 05, 2018 | 56.66 | 57.58 | 56.23 | 57.33 | 9,238,340 | +0.71(+1.26%) |
Mar 02, 2018 | 56.33 | 56.75 | 55.92 | 56.62 | 12,645,580 | +0.26(+0.46%) |
Mar 01, 2018 | 56.82 | 57.52 | 56.03 | 56.36 | 11,385,724 | -0.49(-0.86%) |
Feb 28, 2018 | 57.39 | 57.65 | 56.75 | 56.85 | 12,866,971 | -0.44(-0.76%) |
Feb 27, 2018 | 58.17 | 58.47 | 57.17 | 57.28 | 8,806,711 | +0.02(+0.03%) |
Feb 26, 2018 | 57.24 | 57.47 | 56.71 | 57.27 | 9,336,696 | +0.06(+0.10%) |
Feb 23, 2018 | 57.50 | 57.73 | 56.60 | 57.21 | 6,915,984 | +0.13(+0.24%) |
Feb 22, 2018 | 56.71 | 57.07 | 11,987,126 | -0.64(-1.11%) | ||
Feb 21, 2018 | 59.25 | 59.51 | 57.68 | 57.71 | 12,656,693 | -1.59(-2.69%) |
Feb 20, 2018 | 59.80 | 59.97 | 58.52 | 59.31 | 7,643,114 | -1.04(-1.72%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +1.18(+2.00%) | |
Feb 15, 2018 | 59.25 | 59.54 | 57.99 | 59.16 | 8,065,667 | +0.59(+1.00%) |
Feb 14, 2018 | 58.47 | 58.92 | 58.38 | 58.58 | 7,835,375 | -0.27(-0.46%) |
Feb 13, 2018 | 58.85 | 10,479,869 | +0.20(+0.34%) | |||
Feb 12, 2018 | 58.83 | 59.29 | 58.33 | 58.64 | 10,653,107 | +0.40(+0.69%) |
Feb 09, 2018 | 59.60 | 59.89 | 56.50 | 58.24 | 19,918,816 | -0.97(-1.64%) |
Feb 08, 2018 | 62.11 | 63.24 | 59.17 | 59.22 | 13,960,902 | -3.19(-5.11%) |
Feb 07, 2018 | 61.98 | 63.42 | 61.75 | 62.40 | 11,448,920 | +0.28(+0.45%) |
Feb 06, 2018 | 60.85 | 62.65 | 60.24 | 62.13 | 13,392,727 | -0.21(-0.34%) |
Feb 05, 2018 | 63.21 | 64.02 | 61.94 | 62.34 | 14,523,457 | -1.83(-2.85%) |
Feb 02, 2018 | 65.77 | 65.92 | 63.44 | 64.17 | 12,385,556 | -1.96(-2.97%) |
Feb 01, 2018 | 65.72 | 66.48 | 65.13 | 66.13 | 10,901,331 | +0.08(+0.13%) |
Jan 31, 2018 | 67.65 | 68.21 | 65.50 | 66.05 | 14,859,104 | -1.26(-1.87%) |
Jan 30, 2018 | 65.88 | 67.40 | 65.73 | 67.31 | 19,678,576 | -2.89(-4.11%) |
Jan 29, 2018 | 68.83 | 70.40 | 68.62 | 70.19 | 9,974,937 | +1.36(+1.98%) |
Jan 26, 2018 | 68.52 | 68.83 | 67.92 | 68.83 | 7,009,433 | +0.36(+0.53%) |
Jan 25, 2018 | 68.24 | 68.82 | 67.78 | 68.47 | 7,574,033 | +0.55(+0.82%) |
Jan 24, 2018 | 67.78 | 68.15 | 67.44 | 67.92 | 8,708,000 | +0.40(+0.60%) |
Jan 23, 2018 | 67.55 | 67.73 | 66.89 | 67.52 | 6,887,035 | -0.01(-0.01%) |
Jan 22, 2018 | 66.81 | 67.55 | 66.67 | 67.52 | 8,409,996 | +0.91(+1.36%) |
Jan 19, 2018 | 66.38 | 66.77 | 65.99 | 66.62 | 9,546,960 | +0.43(+0.64%) |
Jan 18, 2018 | 66.67 | 67.30 | 66.11 | 66.19 | 9,654,132 | -0.13(-0.19%) |
Jan 17, 2018 | 66.40 | 66.71 | 65.84 | 66.31 | 8,929,426 | +0.05(+0.08%) |
Jan 16, 2018 | 65.76 | 66.86 | 65.76 | 66.26 | 10,114,462 | +0.55(+0.84%) |
Jan 12, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.20(-0.30%) | |
Jan 11, 2018 | 65.07 | 65.95 | 64.80 | 65.91 | 8,580,542 | +1.32(+2.04%) |
Jan 10, 2018 | 64.76 | 64.60 | 10,516,304 | -0.21(-0.32%) | ||
Jan 09, 2018 | 65.05 | 65.34 | 64.60 | 64.81 | 9,324,893 | -0.07(-0.10%) |
Jan 08, 2018 | 65.33 | 65.71 | 64.35 | 64.87 | 11,495,428 | -0.57(-0.87%) |
Jan 05, 2018 | 63.65 | 65.53 | 63.51 | 65.44 | 18,387,660 | +2.77(+4.42%) |
Jan 04, 2018 | 62.72 | 63.95 | 62.29 | 62.67 | 16,442,348 | +1.61(+2.64%) |
Jan 03, 2018 | 61.50 | 61.64 | 60.94 | 61.06 | 7,360,097 | -0.27(-0.44%) |