Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.04 | 52.04 | 52.04 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.70 | 51.98 | 50.96 | 51.53 | 4,406,354 | -0.05(-0.10%) |
Mar 27, 2018 | 53.35 | 53.40 | 51.19 | 51.58 | 7,194,336 | -0.64(-1.23%) |
Mar 26, 2018 | 51.57 | 52.32 | 50.95 | 52.22 | 4,246,410 | +1.54(+3.04%) |
Mar 23, 2018 | 52.49 | 52.71 | 50.57 | 50.68 | 5,643,355 | -1.63(-3.12%) |
Mar 22, 2018 | 53.96 | 54.27 | 52.10 | 52.31 | 5,162,730 | -2.41(-4.40%) |
Mar 21, 2018 | 54.76 | 55.38 | 54.20 | 54.72 | 3,029,511 | +0.07(+0.13%) |
Mar 20, 2018 | 55.16 | 55.46 | 54.58 | 54.65 | 3,209,139 | -0.31(-0.56%) |
Mar 19, 2018 | 54.99 | 55.17 | 54.23 | 54.96 | 4,405,364 | -0.08(-0.15%) |
Mar 16, 2018 | 54.67 | 55.48 | 54.52 | 55.04 | 7,622,033 | +0.43(+0.79%) |
Mar 15, 2018 | 54.99 | 54.99 | 54.17 | 54.61 | 2,686,851 | -0.01(-0.02%) |
Mar 14, 2018 | 55.63 | 55.63 | 54.28 | 54.62 | 3,271,631 | -0.76(-1.37%) |
Mar 13, 2018 | 55.90 | 55.96 | 55.21 | 55.38 | 3,552,521 | -0.22(-0.40%) |
Mar 12, 2018 | 56.11 | 56.31 | 55.52 | 55.60 | 2,878,692 | -0.43(-0.77%) |
Mar 09, 2018 | 55.51 | 56.08 | 55.13 | 56.03 | 2,543,633 | +1.01(+1.84%) |
Mar 08, 2018 | 55.22 | 55.36 | 54.23 | 55.02 | 2,120,140 | +0.00(+0.00%) |
Mar 07, 2018 | 55.17 | 54.22 | 55.02 | 3,018,356 | -0.23(-0.42%) | |
Mar 06, 2018 | 55.20 | 55.29 | 54.39 | 55.25 | 2,954,322 | +0.33(+0.60%) |
Mar 05, 2018 | 53.73 | 55.08 | 53.35 | 54.92 | 3,018,488 | +0.63(+1.16%) |
Mar 02, 2018 | 53.60 | 54.42 | 52.79 | 54.29 | 3,583,997 | +0.40(+0.74%) |
Mar 01, 2018 | 54.32 | 54.78 | 53.44 | 53.89 | 4,181,590 | -0.46(-0.85%) |
Feb 28, 2018 | 55.14 | 55.81 | 54.33 | 54.35 | 4,089,974 | -0.60(-1.09%) |
Feb 27, 2018 | 55.45 | 56.19 | 54.95 | 54.95 | 3,659,979 | -0.84(-1.51%) |
Feb 26, 2018 | 55.56 | 55.82 | 55.08 | 55.79 | 3,247,600 | +0.43(+0.78%) |
Feb 23, 2018 | 54.55 | 55.37 | 54.48 | 55.36 | 3,275,030 | +1.04(+1.91%) |
Feb 22, 2018 | 54.18 | 54.32 | 3,684,293 | -0.77(-1.40%) | ||
Feb 21, 2018 | 54.68 | 55.85 | 54.57 | 55.09 | 3,799,483 | +0.49(+0.90%) |
Feb 20, 2018 | 54.75 | 55.29 | 54.37 | 54.60 | 2,901,216 | -0.36(-0.66%) |
Feb 16, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.13(+0.24%) | |
Feb 15, 2018 | 55.00 | 55.44 | 54.55 | 54.83 | 3,804,476 | +0.09(+0.16%) |
Feb 14, 2018 | 53.24 | 54.83 | 53.15 | 54.74 | 3,118,099 | +1.41(+2.64%) |
Feb 13, 2018 | 52.66 | 53.43 | 52.52 | 53.33 | 2,240,673 | +0.33(+0.62%) |
Feb 12, 2018 | 52.71 | 53.65 | 52.40 | 53.00 | 3,681,709 | +0.58(+1.11%) |
Feb 09, 2018 | 51.93 | 52.84 | 50.76 | 52.42 | 7,493,958 | +1.35(+2.64%) |
Feb 08, 2018 | 53.55 | 53.57 | 51.04 | 51.07 | 4,861,490 | -2.75(-5.11%) |
Feb 07, 2018 | 53.44 | 54.19 | 53.30 | 53.82 | 4,511,460 | +0.11(+0.20%) |
Feb 06, 2018 | 51.72 | 53.83 | 51.09 | 53.71 | 7,401,401 | +0.27(+0.51%) |
Feb 05, 2018 | 54.37 | 54.99 | 52.75 | 53.44 | 6,893,744 | -1.67(-3.03%) |
Feb 02, 2018 | 55.57 | 55.99 | 54.94 | 55.11 | 4,409,807 | -0.59(-1.06%) |
Feb 01, 2018 | 55.03 | 55.79 | 55.03 | 55.70 | 3,279,801 | +0.51(+0.92%) |
Jan 31, 2018 | 55.03 | 55.64 | 54.93 | 55.19 | 3,703,133 | +0.16(+0.29%) |
Jan 30, 2018 | 54.91 | 55.42 | 54.83 | 55.03 | 4,390,847 | -0.36(-0.65%) |
Jan 29, 2018 | 55.35 | 55.84 | 55.29 | 55.39 | 3,863,670 | -0.06(-0.11%) |
Jan 26, 2018 | 54.84 | 55.45 | 54.59 | 55.45 | 4,263,851 | +0.76(+1.39%) |
Jan 25, 2018 | 55.28 | 55.29 | 54.46 | 54.69 | 4,944,367 | -0.31(-0.56%) |
Jan 24, 2018 | 55.15 | 55.55 | 54.86 | 55.00 | 4,533,869 | +0.13(+0.24%) |
Jan 23, 2018 | 54.62 | 55.30 | 54.50 | 54.87 | 5,009,592 | -0.01(-0.02%) |
Jan 22, 2018 | 54.81 | 55.13 | 54.36 | 54.88 | 3,482,965 | +0.08(+0.15%) |
Jan 19, 2018 | 54.40 | 55.13 | 54.29 | 54.80 | 5,762,913 | +0.66(+1.22%) |
Jan 18, 2018 | 54.30 | 55.59 | 53.07 | 54.14 | 7,884,417 | +0.86(+1.61%) |
Jan 17, 2018 | 53.36 | 53.48 | 52.71 | 53.28 | 4,852,724 | +0.20(+0.38%) |
Jan 16, 2018 | 53.23 | 53.60 | 52.79 | 53.08 | 4,023,963 | -0.06(-0.11%) |
Jan 12, 2018 | 53.14 | 53.14 | 53.14 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 53.04 | 53.28 | 52.73 | 53.16 | 3,624,541 | +0.45(+0.85%) |
Jan 10, 2018 | 52.18 | 53.35 | 52.14 | 52.71 | 4,032,194 | +0.62(+1.19%) |
Jan 09, 2018 | 51.79 | 52.67 | 51.74 | 52.09 | 4,102,077 | +0.59(+1.15%) |
Jan 08, 2018 | 51.35 | 51.56 | 51.11 | 51.50 | 3,524,320 | +0.27(+0.53%) |
Jan 05, 2018 | 51.29 | 51.34 | 50.66 | 51.23 | 3,344,963 | +0.16(+0.31%) |
Jan 04, 2018 | 50.72 | 51.64 | 50.72 | 51.07 | 3,809,872 | +0.61(+1.21%) |
Jan 03, 2018 | 49.92 | 50.63 | 49.76 | 50.46 | 3,410,727 | +0.54(+1.08%) |