Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.63 | 56.63 | 56.63 | 0 | +0.95(+1.71%) | |
Mar 28, 2018 | 55.60 | 56.31 | 55.22 | 55.68 | 935,645 | +0.04(+0.06%) |
Mar 27, 2018 | 57.42 | 57.42 | 55.27 | 55.64 | 1,455,846 | -1.56(-2.72%) |
Mar 26, 2018 | 56.59 | 57.29 | 56.05 | 57.20 | 1,099,747 | +1.59(+2.85%) |
Mar 23, 2018 | 57.36 | 57.72 | 55.52 | 55.61 | 1,392,299 | -1.81(-3.15%) |
Mar 22, 2018 | 58.38 | 58.99 | 57.39 | 57.42 | 1,241,635 | -1.04(-1.78%) |
Mar 21, 2018 | 58.61 | 59.20 | 58.46 | 58.46 | 763,875 | -0.05(-0.09%) |
Mar 20, 2018 | 58.22 | 58.81 | 58.22 | 58.52 | 618,757 | +0.45(+0.78%) |
Mar 19, 2018 | 58.40 | 58.44 | 57.48 | 58.06 | 717,147 | -0.39(-0.67%) |
Mar 16, 2018 | 58.04 | 58.69 | 57.98 | 58.45 | 1,136,626 | +0.36(+0.61%) |
Mar 15, 2018 | 58.16 | 58.45 | 57.81 | 58.10 | 801,367 | -0.05(-0.09%) |
Mar 14, 2018 | 59.05 | 59.15 | 58.01 | 58.15 | 486,239 | -0.52(-0.88%) |
Mar 13, 2018 | 59.22 | 59.35 | 58.46 | 58.67 | 735,200 | -0.36(-0.60%) |
Mar 12, 2018 | 59.53 | 59.53 | 58.86 | 59.02 | 737,779 | -0.19(-0.32%) |
Mar 09, 2018 | 57.88 | 59.31 | 57.64 | 59.21 | 852,135 | +1.74(+3.02%) |
Mar 08, 2018 | 57.05 | 57.72 | 56.85 | 57.47 | 1,345,075 | +0.46(+0.81%) |
Mar 07, 2018 | 57.13 | 57.01 | 900,735 | +0.66(+1.17%) | ||
Mar 06, 2018 | 56.10 | 56.51 | 55.90 | 56.35 | 1,078,692 | +0.42(+0.75%) |
Mar 05, 2018 | 54.77 | 56.13 | 54.68 | 55.93 | 1,063,663 | +0.83(+1.50%) |
Mar 02, 2018 | 54.82 | 55.37 | 54.08 | 55.11 | 1,195,221 | -0.16(-0.29%) |
Mar 01, 2018 | 57.16 | 57.18 | 54.68 | 55.27 | 1,708,833 | -1.90(-3.32%) |
Feb 28, 2018 | 58.46 | 58.69 | 57.16 | 57.16 | 1,254,962 | -1.07(-1.84%) |
Feb 27, 2018 | 59.15 | 59.46 | 58.22 | 58.23 | 1,165,711 | -0.75(-1.27%) |
Feb 26, 2018 | 59.27 | 59.35 | 58.57 | 58.98 | 1,017,393 | -0.16(-0.27%) |
Feb 23, 2018 | 58.92 | 59.29 | 58.49 | 59.14 | 844,074 | +0.76(+1.30%) |
Feb 22, 2018 | 58.38 | 867,968 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.19 | 59.57 | 58.17 | 58.22 | 1,152,417 | -0.05(-0.09%) |
Feb 20, 2018 | 57.97 | 58.84 | 57.95 | 58.28 | 1,352,296 | -0.09(-0.15%) |
Feb 16, 2018 | 58.37 | 58.37 | 58.37 | 0 | +0.28(+0.48%) | |
Feb 15, 2018 | 57.39 | 58.12 | 56.96 | 58.09 | 1,332,551 | +1.04(+1.83%) |
Feb 14, 2018 | 55.45 | 57.11 | 55.25 | 57.05 | 1,054,557 | +1.18(+2.12%) |
Feb 13, 2018 | 55.00 | 56.01 | 54.70 | 55.86 | 869,027 | +0.67(+1.21%) |
Feb 12, 2018 | 54.84 | 55.68 | 54.31 | 55.19 | 1,194,354 | +0.91(+1.67%) |
Feb 09, 2018 | 54.22 | 54.78 | 52.28 | 54.29 | 1,428,119 | +0.64(+1.20%) |
Feb 08, 2018 | 55.89 | 55.95 | 53.63 | 53.65 | 1,389,597 | -2.21(-3.95%) |
Feb 07, 2018 | 55.36 | 56.87 | 55.33 | 55.85 | 1,297,281 | +0.36(+0.64%) |
Feb 06, 2018 | 53.70 | 55.84 | 52.99 | 55.50 | 2,253,931 | -0.13(-0.24%) |
Feb 05, 2018 | 57.25 | 57.65 | 54.72 | 55.63 | 1,116,146 | -1.93(-3.36%) |
Feb 02, 2018 | 58.92 | 59.13 | 57.55 | 57.56 | 1,129,653 | -1.91(-3.22%) |
Feb 01, 2018 | 59.66 | 60.66 | 59.08 | 59.48 | 1,663,599 | +0.01(+0.02%) |
Jan 31, 2018 | 59.81 | 60.06 | 59.07 | 59.47 | 5,223,523 | +0.32(+0.54%) |
Jan 30, 2018 | 57.17 | 59.73 | 56.10 | 59.15 | 2,630,699 | -0.20(-0.33%) |
Jan 29, 2018 | 60.25 | 60.74 | 59.31 | 59.34 | 1,546,461 | -0.91(-1.50%) |
Jan 26, 2018 | 60.14 | 60.39 | 59.68 | 60.25 | 1,475,649 | +0.39(+0.65%) |
Jan 25, 2018 | 59.55 | 60.22 | 59.43 | 59.86 | 1,597,350 | +0.53(+0.90%) |
Jan 24, 2018 | 59.65 | 60.08 | 59.02 | 59.33 | 1,014,158 | +0.00(+0.00%) |
Jan 23, 2018 | 59.41 | 59.67 | 58.95 | 59.33 | 738,175 | -0.18(-0.30%) |
Jan 22, 2018 | 59.53 | 59.56 | 58.99 | 59.50 | 1,046,327 | -0.04(-0.06%) |
Jan 19, 2018 | 58.78 | 59.55 | 58.57 | 59.54 | 715,227 | +1.00(+1.71%) |
Jan 18, 2018 | 58.11 | 58.71 | 58.11 | 58.54 | 571,663 | +0.28(+0.49%) |
Jan 17, 2018 | 58.15 | 58.40 | 57.72 | 58.25 | 763,385 | +0.46(+0.80%) |
Jan 16, 2018 | 58.34 | 58.79 | 57.58 | 57.79 | 1,129,618 | -0.22(-0.38%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.51(+0.88%) | |
Jan 11, 2018 | 56.49 | 57.52 | 56.46 | 57.51 | 629,052 | +1.19(+2.11%) |
Jan 10, 2018 | 56.06 | 56.57 | 56.06 | 56.32 | 714,342 | +0.15(+0.27%) |
Jan 09, 2018 | 56.24 | 56.53 | 56.09 | 56.17 | 592,689 | -0.04(-0.08%) |
Jan 08, 2018 | 55.85 | 56.31 | 55.60 | 56.21 | 644,420 | +0.27(+0.48%) |
Jan 05, 2018 | 55.43 | 55.95 | 55.39 | 55.94 | 697,456 | +0.71(+1.29%) |
Jan 04, 2018 | 55.06 | 55.42 | 54.90 | 55.23 | 1,052,190 | +0.26(+0.47%) |
Jan 03, 2018 | 54.71 | 55.05 | 54.43 | 54.98 | 862,610 | +0.33(+0.60%) |