Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.61 | 57.61 | 57.61 | 0 | +2.76(+5.03%) | |
Mar 28, 2018 | 54.46 | 55.43 | 54.17 | 54.85 | 1,869,771 | +0.51(+0.94%) |
Mar 27, 2018 | 55.13 | 55.64 | 54.08 | 54.33 | 1,569,969 | -0.67(-1.21%) |
Mar 26, 2018 | 55.01 | 55.43 | 53.73 | 55.00 | 1,401,131 | +0.72(+1.33%) |
Mar 23, 2018 | 55.13 | 55.60 | 54.06 | 54.28 | 2,421,464 | -0.59(-1.07%) |
Mar 22, 2018 | 56.37 | 56.40 | 54.79 | 54.86 | 2,146,146 | -1.69(-2.99%) |
Mar 21, 2018 | 57.50 | 57.84 | 56.49 | 56.56 | 1,436,049 | -0.87(-1.51%) |
Mar 20, 2018 | 57.81 | 58.01 | 56.95 | 57.42 | 1,083,003 | -0.35(-0.60%) |
Mar 19, 2018 | 58.68 | 59.01 | 57.50 | 57.77 | 1,441,386 | -1.08(-1.83%) |
Mar 16, 2018 | 57.81 | 59.42 | 57.79 | 58.85 | 2,362,931 | +1.28(+2.22%) |
Mar 15, 2018 | 57.32 | 58.24 | 57.32 | 57.57 | 1,438,437 | +0.33(+0.57%) |
Mar 14, 2018 | 57.84 | 57.99 | 57.15 | 57.24 | 3,107,148 | -0.28(-0.49%) |
Mar 13, 2018 | 58.26 | 58.46 | 57.12 | 57.52 | 2,426,946 | -0.67(-1.15%) |
Mar 12, 2018 | 59.70 | 60.08 | 58.15 | 58.19 | 1,694,504 | -1.54(-2.57%) |
Mar 09, 2018 | 59.32 | 59.77 | 58.75 | 59.73 | 1,001,975 | +0.85(+1.44%) |
Mar 08, 2018 | 58.55 | 58.98 | 58.32 | 58.88 | 1,305,722 | +0.58(+0.99%) |
Mar 07, 2018 | 58.78 | 58.30 | 1,636,709 | -0.91(-1.54%) | ||
Mar 06, 2018 | 59.01 | 59.29 | 58.59 | 59.22 | 1,483,185 | +0.33(+0.56%) |
Mar 05, 2018 | 59.01 | 59.35 | 58.39 | 58.89 | 2,065,857 | +0.18(+0.31%) |
Mar 02, 2018 | 57.81 | 58.96 | 57.23 | 58.70 | 2,295,003 | +0.33(+0.56%) |
Mar 01, 2018 | 59.23 | 59.38 | 57.98 | 58.37 | 1,744,637 | -0.98(-1.65%) |
Feb 28, 2018 | 59.64 | 59.81 | 58.90 | 59.35 | 1,869,964 | -0.09(-0.15%) |
Feb 27, 2018 | 59.73 | 60.95 | 59.41 | 59.44 | 1,932,616 | +0.16(+0.26%) |
Feb 26, 2018 | 60.53 | 60.80 | 59.03 | 59.29 | 1,853,646 | -0.91(-1.52%) |
Feb 23, 2018 | 60.30 | 60.72 | 59.59 | 60.20 | 1,479,147 | +0.31(+0.52%) |
Feb 22, 2018 | 59.65 | 59.89 | 1,639,637 | -0.46(-0.77%) | ||
Feb 21, 2018 | 61.42 | 62.33 | 60.28 | 60.36 | 1,770,149 | -0.84(-1.37%) |
Feb 20, 2018 | 60.67 | 62.21 | 60.47 | 61.19 | 1,656,428 | -0.09(-0.15%) |
Feb 16, 2018 | 61.28 | 61.28 | 61.28 | 0 | -1.66(-2.63%) | |
Feb 15, 2018 | 62.35 | 64.24 | 61.90 | 62.94 | 2,299,860 | +1.04(+1.68%) |
Feb 14, 2018 | 62.10 | 59.75 | 61.90 | 1,587,291 | +1.68(+2.78%) | |
Feb 13, 2018 | 59.25 | 60.23 | 1,616,937 | -0.46(-0.77%) | ||
Feb 12, 2018 | 60.86 | 61.56 | 59.74 | 60.69 | 1,942,263 | +0.15(+0.26%) |
Feb 09, 2018 | 60.35 | 60.99 | 58.10 | 60.54 | 2,813,089 | +0.51(+0.85%) |
Feb 08, 2018 | 61.48 | 61.88 | 60.02 | 60.03 | 2,373,856 | -1.30(-2.12%) |
Feb 07, 2018 | 61.08 | 61.90 | 60.88 | 61.33 | 2,609,931 | +0.08(+0.13%) |
Feb 06, 2018 | 59.25 | 62.09 | 57.94 | 61.25 | 4,182,419 | +0.75(+1.23%) |
Feb 05, 2018 | 61.64 | 61.90 | 59.94 | 60.50 | 3,593,909 | -1.29(-2.09%) |
Feb 02, 2018 | 63.85 | 64.49 | 61.52 | 61.79 | 4,994,791 | -3.24(-4.98%) |
Feb 01, 2018 | 65.55 | 65.82 | 63.09 | 65.04 | 8,735,288 | -4.38(-6.31%) |
Jan 31, 2018 | 71.08 | 71.60 | 69.15 | 69.41 | 3,155,038 | -1.65(-2.32%) |
Jan 30, 2018 | 71.47 | 71.60 | 71.03 | 71.06 | 1,547,389 | -0.95(-1.31%) |
Jan 29, 2018 | 71.78 | 72.27 | 71.21 | 72.01 | 1,981,630 | +0.00(+0.00%) |
Jan 26, 2018 | 71.45 | 72.12 | 71.26 | 72.01 | 2,321,056 | +0.86(+1.22%) |
Jan 25, 2018 | 71.75 | 72.10 | 69.60 | 71.14 | 2,703,954 | -2.30(-3.14%) |
Jan 24, 2018 | 73.74 | 73.87 | 72.67 | 73.45 | 2,844,891 | -0.33(-0.44%) |
Jan 23, 2018 | 74.54 | 74.77 | 73.55 | 73.77 | 2,785,331 | -0.82(-1.10%) |
Jan 22, 2018 | 75.15 | 75.27 | 74.12 | 74.59 | 1,481,601 | -0.41(-0.55%) |
Jan 19, 2018 | 73.96 | 75.05 | 73.77 | 75.00 | 1,232,503 | +1.36(+1.84%) |
Jan 18, 2018 | 73.35 | 73.91 | 73.06 | 73.65 | 1,084,885 | +0.29(+0.40%) |
Jan 17, 2018 | 72.63 | 73.84 | 72.35 | 73.36 | 1,189,042 | +1.27(+1.77%) |
Jan 16, 2018 | 72.80 | 73.67 | 71.39 | 72.08 | 1,524,616 | -0.39(-0.54%) |
Jan 12, 2018 | 72.47 | 72.47 | 72.47 | 0 | +1.02(+1.43%) | |
Jan 11, 2018 | 70.98 | 71.50 | 69.09 | 71.45 | 3,266,413 | -0.04(-0.05%) |
Jan 10, 2018 | 71.15 | 71.49 | 1,573,352 | -0.87(-1.21%) | ||
Jan 09, 2018 | 72.33 | 72.43 | 71.71 | 72.36 | 1,226,636 | +0.22(+0.30%) |
Jan 08, 2018 | 72.07 | 72.57 | 71.66 | 72.14 | 1,548,637 | -0.17(-0.24%) |
Jan 05, 2018 | 70.91 | 72.40 | 70.72 | 72.32 | 2,372,806 | +1.66(+2.34%) |
Jan 04, 2018 | 69.65 | 70.75 | 69.27 | 70.66 | 1,346,847 | +1.25(+1.80%) |
Jan 03, 2018 | 69.04 | 69.51 | 68.68 | 69.41 | 863,471 | +0.52(+0.75%) |