Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.53 | 55.53 | 55.53 | 0 | +1.17(+2.15%) | |
Mar 28, 2018 | 54.74 | 55.30 | 53.97 | 54.35 | 2,412,637 | -0.42(-0.77%) |
Mar 27, 2018 | 56.76 | 57.15 | 54.48 | 54.78 | 3,991,300 | -1.47(-2.61%) |
Mar 26, 2018 | 55.33 | 56.30 | 54.92 | 56.24 | 2,760,986 | +2.01(+3.71%) |
Mar 23, 2018 | 55.49 | 55.68 | 54.23 | 54.23 | 2,168,298 | -1.12(-2.03%) |
Mar 22, 2018 | 56.16 | 56.64 | 55.21 | 55.36 | 1,802,408 | -1.27(-2.25%) |
Mar 21, 2018 | 56.82 | 57.34 | 56.42 | 56.63 | 1,813,647 | -0.27(-0.47%) |
Mar 20, 2018 | 56.71 | 57.24 | 56.37 | 56.90 | 1,757,583 | +0.34(+0.60%) |
Mar 19, 2018 | 57.18 | 57.35 | 55.76 | 56.56 | 2,407,591 | -1.18(-2.04%) |
Mar 16, 2018 | 57.80 | 58.33 | 57.30 | 57.74 | 4,381,408 | +0.23(+0.40%) |
Mar 15, 2018 | 57.04 | 57.91 | 56.95 | 57.51 | 2,641,537 | +0.33(+0.58%) |
Mar 14, 2018 | 57.90 | 57.98 | 56.83 | 57.18 | 3,438,329 | -0.17(-0.29%) |
Mar 13, 2018 | 58.89 | 59.08 | 57.28 | 57.34 | 2,774,882 | -1.20(-2.05%) |
Mar 12, 2018 | 59.01 | 59.38 | 58.44 | 58.54 | 1,960,856 | +0.03(+0.05%) |
Mar 09, 2018 | 57.85 | 58.76 | 57.69 | 58.51 | 1,798,146 | +1.18(+2.06%) |
Mar 08, 2018 | 58.16 | 58.16 | 57.07 | 57.33 | 1,623,411 | -0.57(-0.99%) |
Mar 07, 2018 | 57.01 | 57.90 | 1,586,343 | +0.02(+0.03%) | ||
Mar 06, 2018 | 57.10 | 57.89 | 56.66 | 57.89 | 2,295,492 | +0.97(+1.70%) |
Mar 05, 2018 | 56.26 | 57.51 | 56.08 | 56.92 | 1,498,764 | +0.46(+0.82%) |
Mar 02, 2018 | 55.99 | 56.56 | 55.56 | 56.46 | 1,845,308 | +0.30(+0.54%) |
Mar 01, 2018 | 56.24 | 56.62 | 55.28 | 56.15 | 3,266,612 | -0.04(-0.07%) |
Feb 28, 2018 | 56.35 | 57.12 | 56.12 | 56.19 | 2,863,374 | -0.73(-1.28%) |
Feb 27, 2018 | 57.13 | 57.66 | 56.37 | 56.92 | 2,525,067 | -0.34(-0.59%) |
Feb 26, 2018 | 56.59 | 57.33 | 56.41 | 57.26 | 1,665,054 | +0.48(+0.84%) |
Feb 23, 2018 | 56.49 | 56.81 | 55.43 | 56.78 | 2,897,728 | +0.88(+1.57%) |
Feb 22, 2018 | 55.71 | 55.90 | 2,281,467 | -0.65(-1.15%) | ||
Feb 21, 2018 | 57.12 | 57.60 | 56.51 | 56.55 | 1,835,363 | -0.34(-0.60%) |
Feb 20, 2018 | 55.75 | 57.89 | 55.75 | 56.89 | 3,341,291 | +0.79(+1.40%) |
Feb 16, 2018 | 56.10 | 56.10 | 56.10 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 54.40 | 54.44 | 54.00 | 56.06 | 5,380,728 | +1.90(+3.50%) |
Feb 14, 2018 | 53.11 | 54.34 | 53.00 | 54.16 | 1,874,012 | +0.73(+1.37%) |
Feb 13, 2018 | 53.05 | 53.43 | 1,486,814 | -0.38(-0.70%) | ||
Feb 12, 2018 | 53.34 | 54.34 | 53.24 | 53.80 | 2,595,213 | +0.73(+1.38%) |
Feb 09, 2018 | 51.40 | 53.45 | 50.99 | 53.07 | 4,780,018 | +2.15(+4.23%) |
Feb 08, 2018 | 52.06 | 52.72 | 50.82 | 50.92 | 4,107,341 | -1.11(-2.13%) |
Feb 07, 2018 | 53.82 | 53.89 | 51.65 | 52.03 | 4,020,871 | -2.45(-4.50%) |
Feb 06, 2018 | 52.87 | 54.83 | 52.17 | 54.48 | 3,452,708 | +0.01(+0.02%) |
Feb 05, 2018 | 54.72 | 56.18 | 53.91 | 54.47 | 3,205,869 | -0.97(-1.75%) |
Feb 02, 2018 | 55.70 | 56.50 | 54.95 | 55.44 | 3,529,520 | -0.55(-0.98%) |
Feb 01, 2018 | 55.06 | 56.85 | 54.97 | 55.99 | 2,505,266 | +0.13(+0.23%) |
Jan 31, 2018 | 56.92 | 57.47 | 55.36 | 55.86 | 5,919,564 | -0.65(-1.15%) |
Jan 30, 2018 | 56.30 | 58.13 | 55.75 | 56.51 | 8,363,040 | -4.18(-6.88%) |
Jan 29, 2018 | 53.91 | 68.63 | 53.42 | 60.69 | 11,736,066 | +6.65(+12.30%) |
Jan 26, 2018 | 52.66 | 54.12 | 51.07 | 54.04 | 6,827,560 | +3.56(+7.06%) |
Jan 25, 2018 | 52.10 | 52.44 | 50.34 | 50.48 | 5,659,583 | -1.13(-2.18%) |
Jan 24, 2018 | 52.30 | 52.61 | 51.56 | 51.61 | 6,196,182 | -1.51(-2.84%) |
Jan 23, 2018 | 52.67 | 53.15 | 52.16 | 53.12 | 4,031,311 | +0.56(+1.06%) |
Jan 22, 2018 | 51.77 | 52.59 | 51.50 | 52.56 | 2,450,489 | +0.74(+1.43%) |
Jan 19, 2018 | 51.11 | 51.86 | 50.85 | 51.82 | 2,849,131 | +0.71(+1.38%) |
Jan 18, 2018 | 50.99 | 51.74 | 50.71 | 51.11 | 1,772,843 | +0.07(+0.14%) |
Jan 17, 2018 | 50.22 | 51.19 | 50.03 | 51.04 | 2,126,269 | +1.28(+2.58%) |
Jan 16, 2018 | 50.68 | 50.72 | 49.52 | 49.76 | 2,511,563 | -0.66(-1.31%) |
Jan 12, 2018 | 50.42 | 50.42 | 50.42 | 0 | +0.42(+0.84%) | |
Jan 11, 2018 | 49.25 | 50.09 | 49.11 | 49.99 | 1,993,680 | +0.91(+1.85%) |
Jan 10, 2018 | 49.31 | 49.09 | 2,028,385 | -0.20(-0.41%) | ||
Jan 09, 2018 | 49.52 | 49.79 | 49.26 | 49.29 | 1,860,337 | -0.19(-0.39%) |
Jan 08, 2018 | 48.74 | 49.60 | 48.48 | 49.48 | 1,985,637 | +0.71(+1.45%) |
Jan 05, 2018 | 49.88 | 49.99 | 48.67 | 48.78 | 2,852,583 | -1.03(-2.08%) |
Jan 04, 2018 | 49.34 | 49.99 | 49.15 | 49.81 | 2,103,610 | +0.65(+1.32%) |
Jan 03, 2018 | 48.54 | 49.23 | 48.46 | 49.16 | 2,629,228 | +0.65(+1.34%) |