Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.94 | 53.94 | 53.94 | 0 | +0.38(+0.71%) | |
Mar 28, 2018 | 53.57 | 53.66 | 53.37 | 53.56 | 69,146 | +0.11(+0.21%) |
Mar 27, 2018 | 53.02 | 53.45 | 53.02 | 53.45 | 4,002 | +0.55(+1.05%) |
Mar 26, 2018 | 53.23 | 53.27 | 52.89 | 52.89 | 3,325 | -0.18(-0.35%) |
Mar 23, 2018 | 53.00 | 53.14 | 52.90 | 53.08 | 20,019 | -0.10(-0.20%) |
Mar 22, 2018 | 53.12 | 53.31 | 52.95 | 53.18 | 24,438 | +0.46(+0.87%) |
Mar 21, 2018 | 52.55 | 52.80 | 52.39 | 52.72 | 33,431 | +0.15(+0.29%) |
Mar 20, 2018 | 52.55 | 52.63 | 52.38 | 52.57 | 5,690 | -0.17(-0.32%) |
Mar 19, 2018 | 52.59 | 52.92 | 52.59 | 52.74 | 11,822 | -0.09(-0.17%) |
Mar 16, 2018 | 52.86 | 52.89 | 52.73 | 52.83 | 129,361 | -0.38(-0.71%) |
Mar 15, 2018 | 53.08 | 53.23 | 52.98 | 53.20 | 15,547 | +0.21(+0.39%) |
Mar 14, 2018 | 52.80 | 53.04 | 52.71 | 53.00 | 13,648 | +0.14(+0.26%) |
Mar 13, 2018 | 52.71 | 52.86 | 52.51 | 52.86 | 23,465 | +0.21(+0.40%) |
Mar 12, 2018 | 52.60 | 52.67 | 52.37 | 52.65 | 32,432 | +0.35(+0.66%) |
Mar 09, 2018 | 52.47 | 52.64 | 52.30 | 52.30 | 9,568 | -0.39(-0.75%) |
Mar 08, 2018 | 52.59 | 52.75 | 52.46 | 52.70 | 54,038 | +0.29(+0.55%) |
Mar 07, 2018 | 52.23 | 52.41 | 20,930 | -0.19(-0.35%) | ||
Mar 06, 2018 | 52.78 | 52.93 | 52.59 | 52.60 | 12,838 | -0.02(-0.04%) |
Mar 05, 2018 | 53.09 | 53.09 | 52.39 | 52.62 | 12,555 | -0.29(-0.55%) |
Mar 02, 2018 | 52.88 | 53.04 | 52.63 | 52.91 | 25,003 | -0.27(-0.52%) |
Mar 01, 2018 | 52.72 | 53.22 | 52.60 | 53.18 | 26,297 | +0.43(+0.81%) |
Feb 28, 2018 | 52.59 | 52.84 | 52.46 | 52.75 | 58,746 | +0.27(+0.51%) |
Feb 27, 2018 | 52.62 | 52.69 | 52.04 | 52.49 | 40,885 | +0.07(+0.14%) |
Feb 26, 2018 | 52.59 | 52.80 | 52.42 | 52.42 | 10,256 | +0.03(+0.05%) |
Feb 23, 2018 | 52.30 | 52.42 | 52.19 | 52.39 | 107,577 | +0.43(+0.83%) |
Feb 22, 2018 | 52.06 | 52.16 | 51.88 | 51.96 | 13,258 | +0.09(+0.17%) |
Feb 21, 2018 | 52.43 | 52.43 | 51.81 | 51.87 | 18,456 | -0.51(-0.98%) |
Feb 20, 2018 | 52.47 | 52.47 | 52.23 | 52.39 | 11,309 | -0.14(-0.26%) |
Feb 16, 2018 | 52.52 | 52.52 | 52.52 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 52.72 | 52.92 | 52.47 | 52.47 | 17,031 | +0.07(+0.14%) |
Feb 14, 2018 | 52.73 | 52.73 | 52.24 | 52.39 | 38,119 | -0.29(-0.55%) |
Feb 13, 2018 | 52.56 | 52.71 | 52.46 | 52.68 | 50,171 | +0.13(+0.25%) |
Feb 12, 2018 | 52.82 | 53.08 | 52.47 | 52.55 | 17,929 | +0.33(+0.62%) |
Feb 09, 2018 | 52.54 | 52.70 | 52.22 | 52.22 | 28,603 | -0.54(-1.03%) |
Feb 08, 2018 | 52.74 | 52.88 | 52.67 | 52.77 | 30,263 | -0.32(-0.60%) |
Feb 07, 2018 | 53.65 | 53.65 | 52.96 | 53.08 | 59,656 | -0.39(-0.74%) |
Feb 06, 2018 | 53.78 | 53.91 | 53.42 | 53.48 | 94,421 | -0.27(-0.51%) |
Feb 05, 2018 | 53.44 | 54.33 | 53.20 | 53.75 | 40,887 | +0.07(+0.14%) |
Feb 02, 2018 | 53.87 | 53.88 | 53.56 | 53.68 | 203,975 | -0.39(-0.72%) |
Feb 01, 2018 | 55.04 | 55.04 | 54.04 | 54.07 | 13,707 | -0.78(-1.43%) |
Jan 31, 2018 | 54.82 | 55.00 | 54.64 | 54.85 | 23,812 | +0.51(+0.93%) |
Jan 30, 2018 | 54.39 | 54.46 | 54.14 | 54.35 | 22,012 | -0.45(-0.82%) |
Jan 29, 2018 | 54.92 | 54.92 | 54.55 | 54.80 | 23,837 | -0.18(-0.32%) |
Jan 26, 2018 | 55.09 | 55.13 | 54.75 | 54.97 | 45,611 | +0.00(+0.00%) |
Jan 25, 2018 | 54.67 | 55.10 | 54.59 | 54.97 | 43,011 | +0.35(+0.63%) |
Jan 24, 2018 | 54.42 | 54.66 | 54.32 | 54.63 | 59,523 | -0.15(-0.28%) |
Jan 23, 2018 | 54.88 | 55.03 | 54.68 | 54.78 | 28,557 | +0.19(+0.34%) |
Jan 22, 2018 | 54.88 | 54.88 | 54.52 | 54.60 | 26,694 | -0.02(-0.04%) |
Jan 19, 2018 | 54.61 | 54.84 | 54.52 | 54.62 | 32,050 | -0.13(-0.23%) |
Jan 18, 2018 | 54.73 | 54.95 | 54.73 | 54.75 | 40,477 | -0.33(-0.60%) |
Jan 17, 2018 | 55.17 | 55.27 | 54.85 | 55.08 | 36,860 | -0.01(-0.01%) |
Jan 16, 2018 | 55.08 | 55.16 | 54.86 | 55.09 | 14,996 | +0.43(+0.79%) |
Jan 12, 2018 | 54.65 | 54.65 | 54.65 | 0 | +0.22(+0.40%) | |
Jan 11, 2018 | 54.26 | 54.65 | 54.24 | 54.43 | 165,705 | -0.06(-0.10%) |
Jan 10, 2018 | 54.12 | 54.53 | 53.93 | 54.49 | 31,301 | -0.05(-0.09%) |
Jan 09, 2018 | 55.00 | 55.00 | 54.53 | 54.54 | 21,409 | -0.68(-1.24%) |
Jan 08, 2018 | 55.63 | 55.63 | 55.10 | 55.22 | 34,402 | -0.21(-0.38%) |
Jan 05, 2018 | 55.41 | 55.48 | 55.21 | 55.43 | 11,533 | -0.03(-0.06%) |
Jan 04, 2018 | 55.30 | 55.54 | 55.11 | 55.46 | 22,001 | +0.04(+0.08%) |
Jan 03, 2018 | 55.32 | 55.43 | 55.18 | 55.42 | 125,679 | +0.22(+0.40%) |