Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |
Mar 01, 2018 | 56.68 | 56.86 | 55.77 | 56.34 | 1,367,390 | -0.35(-0.62%) |
Feb 28, 2018 | 58.00 | 58.00 | 56.68 | 56.69 | 1,247,447 | -1.15(-1.99%) |
Feb 27, 2018 | 57.97 | 58.10 | 57.46 | 57.84 | 1,192,172 | -0.28(-0.48%) |
Feb 26, 2018 | 58.53 | 58.53 | 58.02 | 58.12 | 1,080,220 | -0.28(-0.48%) |
Feb 23, 2018 | 58.21 | 58.40 | 57.50 | 58.40 | 1,542,168 | +0.55(+0.96%) |
Feb 22, 2018 | 57.67 | 57.85 | 1,828,303 | -0.19(-0.33%) | ||
Feb 21, 2018 | 57.23 | 58.39 | 57.23 | 58.04 | 1,609,358 | +0.95(+1.66%) |
Feb 20, 2018 | 57.12 | 57.30 | 56.66 | 57.10 | 1,295,217 | -0.38(-0.66%) |
Feb 16, 2018 | 57.48 | 57.48 | 57.48 | 0 | -0.45(-0.77%) | |
Feb 15, 2018 | 58.31 | 58.35 | 57.57 | 57.92 | 934,663 | +0.09(+0.15%) |
Feb 14, 2018 | 56.67 | 58.12 | 56.60 | 57.84 | 1,149,657 | +0.89(+1.56%) |
Feb 13, 2018 | 56.77 | 57.00 | 56.47 | 56.95 | 861,816 | +0.10(+0.18%) |
Feb 12, 2018 | 56.90 | 57.10 | 56.44 | 56.84 | 1,267,963 | +0.34(+0.61%) |
Feb 09, 2018 | 56.74 | 56.77 | 55.65 | 56.50 | 1,822,888 | +0.00(+0.00%) |
Feb 08, 2018 | 58.03 | 58.06 | 56.50 | 56.50 | 1,700,975 | -1.28(-2.21%) |
Feb 07, 2018 | 58.35 | 58.35 | 57.71 | 57.78 | 1,424,485 | -0.45(-0.78%) |
Feb 06, 2018 | 56.51 | 58.34 | 56.13 | 58.23 | 1,993,680 | +0.16(+0.27%) |
Feb 05, 2018 | 59.04 | 59.44 | 57.75 | 58.07 | 1,781,999 | -1.83(-3.05%) |
Feb 02, 2018 | 60.73 | 61.01 | 59.88 | 59.90 | 1,298,830 | -1.37(-2.24%) |
Feb 01, 2018 | 61.30 | 61.36 | 60.81 | 61.27 | 1,138,395 | -0.29(-0.48%) |
Jan 31, 2018 | 61.62 | 61.85 | 61.39 | 61.57 | 1,145,114 | +0.08(+0.13%) |
Jan 30, 2018 | 60.96 | 61.83 | 60.92 | 61.49 | 1,336,746 | +0.22(+0.36%) |
Jan 29, 2018 | 61.42 | 61.50 | 61.20 | 61.26 | 980,503 | -0.42(-0.69%) |
Jan 26, 2018 | 61.32 | 61.87 | 61.29 | 61.69 | 905,092 | +0.28(+0.46%) |
Jan 25, 2018 | 61.90 | 61.95 | 61.29 | 61.41 | 1,259,425 | -0.37(-0.60%) |
Jan 24, 2018 | 61.87 | 61.94 | 61.42 | 61.78 | 1,330,403 | +0.34(+0.55%) |
Jan 23, 2018 | 61.66 | 61.66 | 60.99 | 61.44 | 1,627,400 | -0.24(-0.39%) |
Jan 22, 2018 | 61.55 | 61.93 | 61.51 | 61.69 | 1,044,226 | +0.44(+0.72%) |
Jan 19, 2018 | 61.24 | 61.70 | 61.20 | 61.24 | 1,058,230 | +0.01(+0.02%) |
Jan 18, 2018 | 60.85 | 61.34 | 60.67 | 61.23 | 843,942 | +0.41(+0.67%) |
Jan 17, 2018 | 60.67 | 61.15 | 60.20 | 60.83 | 1,135,767 | +0.26(+0.42%) |
Jan 16, 2018 | 60.44 | 60.95 | 60.31 | 60.57 | 1,367,991 | +0.59(+0.98%) |
Jan 12, 2018 | 59.98 | 59.98 | 59.98 | 0 | +0.33(+0.56%) | |
Jan 11, 2018 | 59.70 | 59.80 | 59.46 | 59.64 | 801,669 | +0.13(+0.22%) |
Jan 10, 2018 | 59.79 | 60.00 | 59.28 | 59.52 | 1,038,443 | -0.30(-0.50%) |
Jan 09, 2018 | 59.67 | 59.99 | 59.59 | 59.82 | 639,641 | +0.06(+0.11%) |
Jan 08, 2018 | 59.98 | 60.11 | 59.70 | 59.75 | 746,812 | -0.26(-0.44%) |
Jan 05, 2018 | 60.09 | 60.23 | 59.95 | 60.01 | 657,108 | +0.34(+0.57%) |
Jan 04, 2018 | 59.15 | 59.82 | 58.98 | 59.67 | 1,429,698 | +0.77(+1.30%) |
Jan 03, 2018 | 58.50 | 59.10 | 58.50 | 58.91 | 1,003,360 | +0.36(+0.62%) |