Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.85 | 56.85 | 56.85 | 0 | +0.96(+1.71%) | |
Mar 28, 2018 | 55.81 | 56.53 | 55.43 | 55.89 | 932,047 | +0.04(+0.06%) |
Mar 27, 2018 | 57.64 | 57.64 | 55.49 | 55.85 | 1,450,248 | -1.56(-2.72%) |
Mar 26, 2018 | 56.81 | 57.51 | 56.27 | 57.42 | 1,095,518 | +1.59(+2.85%) |
Mar 23, 2018 | 57.58 | 57.94 | 55.73 | 55.83 | 1,386,944 | -1.81(-3.15%) |
Mar 22, 2018 | 58.61 | 59.22 | 57.62 | 57.64 | 1,236,860 | -1.05(-1.78%) |
Mar 21, 2018 | 58.84 | 59.43 | 58.69 | 58.69 | 760,937 | -0.05(-0.09%) |
Mar 20, 2018 | 58.45 | 59.04 | 58.45 | 58.74 | 616,378 | +0.46(+0.78%) |
Mar 19, 2018 | 58.63 | 58.66 | 57.71 | 58.29 | 714,389 | -0.39(-0.67%) |
Mar 16, 2018 | 58.26 | 58.91 | 58.21 | 58.68 | 1,132,255 | +0.36(+0.61%) |
Mar 15, 2018 | 58.38 | 58.67 | 58.04 | 58.32 | 798,285 | -0.05(-0.09%) |
Mar 14, 2018 | 59.28 | 59.38 | 58.24 | 58.38 | 484,369 | -0.52(-0.88%) |
Mar 13, 2018 | 59.45 | 59.58 | 58.69 | 58.89 | 732,372 | -0.36(-0.60%) |
Mar 12, 2018 | 59.76 | 59.76 | 59.09 | 59.25 | 734,942 | -0.19(-0.32%) |
Mar 09, 2018 | 58.11 | 59.54 | 57.87 | 59.44 | 848,858 | +1.74(+3.02%) |
Mar 08, 2018 | 57.27 | 57.94 | 57.07 | 57.70 | 1,339,902 | +0.46(+0.81%) |
Mar 07, 2018 | 57.35 | 57.23 | 897,271 | +0.66(+1.17%) | ||
Mar 06, 2018 | 56.32 | 56.73 | 56.11 | 56.57 | 1,074,544 | +0.42(+0.75%) |
Mar 05, 2018 | 54.98 | 56.35 | 54.89 | 56.15 | 1,059,572 | +0.83(+1.50%) |
Mar 02, 2018 | 55.03 | 55.59 | 54.29 | 55.32 | 1,190,624 | -0.16(-0.29%) |
Mar 01, 2018 | 57.38 | 57.40 | 54.89 | 55.48 | 1,702,261 | -1.90(-3.32%) |
Feb 28, 2018 | 58.69 | 58.92 | 57.38 | 57.38 | 1,250,136 | -1.07(-1.84%) |
Feb 27, 2018 | 59.38 | 59.69 | 58.45 | 58.46 | 1,161,228 | -0.75(-1.27%) |
Feb 26, 2018 | 59.50 | 59.58 | 58.80 | 59.21 | 1,013,481 | -0.16(-0.27%) |
Feb 23, 2018 | 59.14 | 59.52 | 58.72 | 59.37 | 840,828 | +0.76(+1.30%) |
Feb 22, 2018 | 58.61 | 864,630 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.41 | 59.80 | 58.39 | 58.45 | 1,147,985 | -0.05(-0.09%) |
Feb 20, 2018 | 58.20 | 59.06 | 58.17 | 58.50 | 1,347,096 | -0.09(-0.15%) |
Feb 16, 2018 | 58.59 | 58.59 | 58.59 | 0 | +0.28(+0.48%) | |
Feb 15, 2018 | 57.61 | 58.34 | 57.18 | 58.31 | 1,327,426 | +1.05(+1.83%) |
Feb 14, 2018 | 55.67 | 57.33 | 55.46 | 57.27 | 1,050,501 | +1.19(+2.12%) |
Feb 13, 2018 | 55.21 | 56.22 | 54.91 | 56.08 | 865,685 | +0.67(+1.21%) |
Feb 12, 2018 | 55.05 | 55.90 | 54.52 | 55.41 | 1,189,761 | +0.91(+1.67%) |
Feb 09, 2018 | 54.43 | 54.99 | 52.48 | 54.50 | 1,422,627 | +0.64(+1.20%) |
Feb 08, 2018 | 56.11 | 56.16 | 53.83 | 53.85 | 1,384,253 | -2.22(-3.95%) |
Feb 07, 2018 | 55.57 | 57.09 | 55.54 | 56.07 | 1,292,292 | +0.36(+0.64%) |
Feb 06, 2018 | 53.91 | 56.06 | 53.19 | 55.71 | 2,245,263 | -0.13(-0.24%) |
Feb 05, 2018 | 57.47 | 57.88 | 54.93 | 55.85 | 1,111,854 | -1.94(-3.36%) |
Feb 02, 2018 | 59.14 | 59.36 | 57.78 | 57.79 | 1,125,308 | -1.92(-3.22%) |
Feb 01, 2018 | 59.89 | 60.90 | 59.31 | 59.71 | 1,657,201 | +0.01(+0.02%) |
Jan 31, 2018 | 60.04 | 60.29 | 59.30 | 59.70 | 5,203,435 | +0.32(+0.54%) |
Jan 30, 2018 | 57.39 | 59.96 | 56.32 | 59.38 | 2,620,582 | -0.20(-0.33%) |
Jan 29, 2018 | 60.48 | 60.97 | 59.54 | 59.57 | 1,540,514 | -0.91(-1.50%) |
Jan 26, 2018 | 60.38 | 60.63 | 59.91 | 60.48 | 1,469,974 | +0.39(+0.65%) |
Jan 25, 2018 | 59.78 | 60.46 | 59.66 | 60.09 | 1,591,207 | +0.53(+0.90%) |
Jan 24, 2018 | 59.88 | 60.31 | 59.25 | 59.56 | 1,010,258 | +0.00(+0.00%) |
Jan 23, 2018 | 59.64 | 59.90 | 59.17 | 59.56 | 735,336 | -0.18(-0.30%) |
Jan 22, 2018 | 59.76 | 59.79 | 59.22 | 59.73 | 1,042,303 | -0.04(-0.06%) |
Jan 19, 2018 | 59.00 | 59.78 | 58.80 | 59.77 | 712,476 | +1.01(+1.71%) |
Jan 18, 2018 | 58.33 | 58.94 | 58.33 | 58.76 | 569,464 | +0.29(+0.49%) |
Jan 17, 2018 | 58.37 | 58.63 | 57.94 | 58.48 | 760,450 | +0.46(+0.80%) |
Jan 16, 2018 | 58.57 | 59.01 | 57.80 | 58.01 | 1,125,274 | -0.22(-0.38%) |
Jan 12, 2018 | 58.24 | 58.24 | 58.24 | 0 | +0.51(+0.88%) | |
Jan 11, 2018 | 56.71 | 57.75 | 56.68 | 57.73 | 626,633 | +1.19(+2.11%) |
Jan 10, 2018 | 56.27 | 56.79 | 56.27 | 56.53 | 711,595 | +0.15(+0.27%) |
Jan 09, 2018 | 56.45 | 56.75 | 56.30 | 56.38 | 590,410 | -0.04(-0.08%) |
Jan 08, 2018 | 56.06 | 56.52 | 55.81 | 56.43 | 641,942 | +0.27(+0.48%) |
Jan 05, 2018 | 55.64 | 56.17 | 55.61 | 56.16 | 694,773 | +0.71(+1.29%) |
Jan 04, 2018 | 55.28 | 55.63 | 55.12 | 55.45 | 1,048,143 | +0.26(+0.47%) |
Jan 03, 2018 | 54.92 | 55.27 | 54.64 | 55.19 | 859,293 | +0.33(+0.60%) |