Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.55 | 50.55 | 50.55 | 0 | +1.05(+2.13%) | |
Mar 28, 2018 | 50.95 | 50.95 | 48.79 | 49.50 | 11,780,172 | -1.12(-2.22%) |
Mar 27, 2018 | 53.62 | 53.62 | 50.29 | 50.62 | 10,130,130 | -3.00(-5.59%) |
Mar 26, 2018 | 54.58 | 54.58 | 52.25 | 53.62 | 5,728,304 | +0.31(+0.58%) |
Mar 23, 2018 | 54.43 | 54.80 | 53.25 | 53.31 | 3,870,128 | -1.23(-2.26%) |
Mar 22, 2018 | 56.25 | 56.75 | 54.03 | 54.54 | 7,846,062 | -3.11(-5.40%) |
Mar 21, 2018 | 56.58 | 58.03 | 56.07 | 57.66 | 5,207,038 | +0.93(+1.64%) |
Mar 20, 2018 | 57.33 | 57.70 | 56.11 | 56.72 | 3,695,953 | -0.60(-1.05%) |
Mar 19, 2018 | 57.71 | 58.48 | 55.94 | 57.33 | 7,779,795 | -1.62(-2.75%) |
Mar 16, 2018 | 58.44 | 59.21 | 58.26 | 58.95 | 9,510,258 | +0.25(+0.42%) |
Mar 15, 2018 | 57.31 | 59.32 | 57.15 | 58.70 | 8,468,880 | +2.06(+3.63%) |
Mar 14, 2018 | 56.67 | 57.37 | 56.29 | 56.65 | 5,159,767 | +0.46(+0.82%) |
Mar 13, 2018 | 56.71 | 57.21 | 55.18 | 56.19 | 5,037,883 | -0.48(-0.85%) |
Mar 12, 2018 | 56.35 | 57.29 | 56.25 | 56.67 | 4,512,674 | +0.32(+0.56%) |
Mar 09, 2018 | 56.69 | 57.48 | 56.12 | 56.35 | 5,735,775 | -0.17(-0.29%) |
Mar 08, 2018 | 55.70 | 56.65 | 55.38 | 56.52 | 9,600,162 | +1.29(+2.33%) |
Mar 07, 2018 | 53.57 | 55.40 | 53.50 | 55.23 | 5,197,659 | +1.01(+1.87%) |
Mar 06, 2018 | 53.80 | 54.36 | 53.56 | 54.22 | 5,095,037 | +1.07(+2.01%) |
Mar 05, 2018 | 52.11 | 53.40 | 52.11 | 53.15 | 6,205,615 | +1.09(+2.10%) |
Mar 02, 2018 | 51.06 | 52.23 | 50.31 | 52.05 | 8,119,554 | +0.39(+0.75%) |
Mar 01, 2018 | 53.01 | 53.23 | 51.21 | 51.67 | 8,499,262 | -1.23(-2.32%) |
Feb 28, 2018 | 53.86 | 54.18 | 52.78 | 52.89 | 6,470,017 | -0.53(-1.00%) |
Feb 27, 2018 | 55.47 | 55.70 | 53.06 | 53.43 | 7,562,808 | -2.21(-3.97%) |
Feb 26, 2018 | 56.43 | 57.14 | 55.48 | 55.63 | 4,647,548 | -0.56(-0.99%) |
Feb 23, 2018 | 56.38 | 56.43 | 55.10 | 56.19 | 4,200,424 | +0.40(+0.71%) |
Feb 22, 2018 | 55.79 | 4,684,042 | +0.55(+1.00%) | |||
Feb 21, 2018 | 56.47 | 56.94 | 55.17 | 55.24 | 6,597,773 | -0.73(-1.30%) |
Feb 20, 2018 | 54.79 | 56.41 | 54.71 | 55.97 | 6,126,045 | +0.60(+1.09%) |
Feb 16, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.38(-0.69%) | |
Feb 15, 2018 | 56.05 | 55.12 | 55.75 | 4,736,765 | +0.63(+1.15%) | |
Feb 14, 2018 | 54.00 | 55.40 | 54.00 | 55.11 | 4,687,814 | +1.07(+1.98%) |
Feb 13, 2018 | 52.50 | 54.43 | 52.49 | 54.04 | 5,360,988 | +0.94(+1.77%) |
Feb 12, 2018 | 52.81 | 53.38 | 51.83 | 53.11 | 6,028,809 | +0.59(+1.12%) |
Feb 09, 2018 | 52.53 | 53.42 | 51.11 | 52.52 | 13,449,153 | +0.36(+0.70%) |
Feb 08, 2018 | 53.02 | 56.72 | 52.16 | 52.15 | 16,959,768 | -3.49(-6.28%) |
Feb 07, 2018 | 56.16 | 56.68 | 55.30 | 55.64 | 9,533,309 | -0.87(-1.54%) |
Feb 06, 2018 | 55.01 | 57.01 | 54.85 | 56.52 | 9,068,250 | -0.39(-0.69%) |
Feb 05, 2018 | 56.72 | 58.62 | 56.46 | 56.91 | 8,489,491 | -0.25(-0.43%) |
Feb 02, 2018 | 56.73 | 57.85 | 56.12 | 57.16 | 6,578,554 | +0.24(+0.42%) |
Feb 01, 2018 | 57.28 | 58.01 | 56.43 | 56.92 | 5,763,491 | -0.74(-1.28%) |
Jan 31, 2018 | 58.93 | 59.16 | 57.62 | 57.65 | 5,871,516 | -0.48(-0.82%) |
Jan 30, 2018 | 58.24 | 58.32 | 57.05 | 58.13 | 6,491,508 | -0.70(-1.19%) |
Jan 29, 2018 | 61.77 | 61.77 | 58.75 | 58.83 | 10,767,085 | -1.66(-2.74%) |
Jan 26, 2018 | 59.59 | 61.41 | 59.58 | 60.49 | 8,092,402 | +1.14(+1.92%) |
Jan 25, 2018 | 58.95 | 59.87 | 58.55 | 59.35 | 6,238,307 | +0.89(+1.53%) |
Jan 24, 2018 | 60.42 | 61.91 | 58.01 | 58.46 | 11,127,573 | -1.79(-2.97%) |
Jan 23, 2018 | 59.85 | 60.81 | 59.25 | 60.25 | 6,831,299 | +0.55(+0.93%) |
Jan 22, 2018 | 58.66 | 59.71 | 57.81 | 59.70 | 5,648,680 | +1.07(+1.83%) |
Jan 19, 2018 | 59.45 | 59.76 | 58.18 | 58.62 | 7,850,851 | +0.61(+1.04%) |
Jan 18, 2018 | 58.55 | 58.55 | 57.03 | 58.02 | 7,302,728 | -0.40(-0.68%) |
Jan 17, 2018 | 58.32 | 59.03 | 58.02 | 58.42 | 5,728,284 | +0.42(+0.72%) |
Jan 16, 2018 | 59.85 | 60.32 | 57.64 | 58.00 | 9,001,557 | -1.22(-2.05%) |
Jan 12, 2018 | 59.22 | 59.22 | 59.22 | 0 | +0.26(+0.44%) | |
Jan 11, 2018 | 60.41 | 60.86 | 58.67 | 58.96 | 9,948,524 | -1.35(-2.24%) |
Jan 10, 2018 | 60.31 | 5,080,560 | -0.75(-1.22%) | |||
Jan 09, 2018 | 62.84 | 62.85 | 60.57 | 61.06 | 5,865,724 | -1.03(-1.66%) |
Jan 08, 2018 | 62.18 | 62.66 | 60.62 | 62.09 | 6,956,201 | +0.09(+0.15%) |
Jan 05, 2018 | 62.98 | 63.03 | 61.45 | 62.00 | 7,931,361 | +0.77(+1.25%) |
Jan 04, 2018 | 62.08 | 62.67 | 60.61 | 61.23 | 6,962,576 | -0.36(-0.58%) |
Jan 03, 2018 | 63.03 | 63.13 | 61.37 | 61.58 | 7,979,206 | -1.15(-1.83%) |