Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.33 | 51.33 | 51.33 | 0 | +0.37(+0.73%) | |
Mar 28, 2018 | 51.44 | 52.29 | 50.93 | 50.96 | 8,188 | -0.92(-1.77%) |
Mar 27, 2018 | 51.17 | 52.63 | 50.85 | 51.88 | 11,873 | +0.14(+0.27%) |
Mar 26, 2018 | 50.93 | 52.34 | 50.90 | 51.74 | 5,202 | +0.16(+0.31%) |
Mar 23, 2018 | 53.84 | 53.84 | 51.58 | 51.58 | 5,882 | -1.81(-3.39%) |
Mar 22, 2018 | 52.43 | 53.51 | 52.25 | 53.39 | 7,698 | +0.24(+0.45%) |
Mar 21, 2018 | 52.36 | 53.83 | 52.22 | 53.15 | 8,103 | +0.98(+1.89%) |
Mar 20, 2018 | 53.05 | 53.54 | 52.00 | 52.16 | 8,610 | -2.01(-3.70%) |
Mar 19, 2018 | 53.67 | 54.81 | 53.52 | 54.17 | 5,126 | +0.07(+0.13%) |
Mar 16, 2018 | 54.69 | 54.69 | 53.19 | 54.10 | 3,497 | -0.25(-0.46%) |
Mar 15, 2018 | 54.25 | 54.82 | 53.49 | 54.35 | 8,268 | +0.09(+0.17%) |
Mar 14, 2018 | 54.80 | 55.57 | 54.22 | 54.26 | 3,600 | +0.77(+1.44%) |
Mar 13, 2018 | 54.78 | 54.86 | 53.49 | 53.49 | 10,637 | -2.23(-4.00%) |
Mar 12, 2018 | 54.48 | 55.76 | 54.36 | 55.72 | 3,367 | +0.35(+0.64%) |
Mar 09, 2018 | 56.36 | 56.36 | 54.89 | 55.37 | 2,987 | +0.01(+0.02%) |
Mar 08, 2018 | 55.77 | 56.39 | 55.07 | 55.35 | 1,670 | -0.20(-0.35%) |
Mar 07, 2018 | 56.00 | 56.42 | 54.98 | 55.55 | 8,136 | -1.71(-2.99%) |
Mar 06, 2018 | 57.70 | 58.11 | 57.00 | 57.26 | 14,663 | -1.38(-2.35%) |
Mar 05, 2018 | 58.14 | 58.64 | 57.32 | 58.64 | 5,283 | +0.13(+0.22%) |
Mar 02, 2018 | 57.38 | 58.76 | 57.18 | 58.51 | 11,347 | +1.70(+2.99%) |
Mar 01, 2018 | 58.50 | 58.95 | 56.80 | 56.81 | 5,109 | -3.32(-5.52%) |
Feb 28, 2018 | 58.85 | 60.13 | 58.50 | 60.13 | 7,092 | +0.37(+0.62%) |
Feb 27, 2018 | 60.06 | 60.30 | 59.76 | 59.76 | 6,952 | +0.16(+0.27%) |
Feb 26, 2018 | 59.65 | 59.89 | 58.81 | 59.60 | 17,765 | -0.00(-0.01%) |
Feb 23, 2018 | 59.80 | 60.32 | 58.84 | 59.60 | 11,380 | -0.70(-1.16%) |
Feb 22, 2018 | 59.66 | 60.37 | 59.66 | 60.30 | 11,283 | -0.40(-0.65%) |
Feb 21, 2018 | 58.95 | 60.70 | 58.95 | 60.70 | 4,989 | +0.65(+1.08%) |
Feb 20, 2018 | 59.37 | 60.05 | 58.47 | 60.05 | 8,471 | +0.11(+0.18%) |
Feb 16, 2018 | 59.94 | 59.94 | 59.94 | 0 | +0.85(+1.44%) | |
Feb 15, 2018 | 58.69 | 59.68 | 58.00 | 59.09 | 3,303 | +0.34(+0.58%) |
Feb 14, 2018 | 57.26 | 58.75 | 56.97 | 58.75 | 7,946 | +1.84(+3.22%) |
Feb 13, 2018 | 56.75 | 57.85 | 55.97 | 56.91 | 16,917 | +0.75(+1.34%) |
Feb 12, 2018 | 56.91 | 57.04 | 55.93 | 56.16 | 9,860 | +0.71(+1.29%) |
Feb 09, 2018 | 56.72 | 57.20 | 55.25 | 55.45 | 5,812 | -0.55(-0.98%) |
Feb 08, 2018 | 56.79 | 57.50 | 56.00 | 56.00 | 5,487 | -1.30(-2.27%) |
Feb 07, 2018 | 56.54 | 57.30 | 56.00 | 57.30 | 11,132 | +1.30(+2.32%) |
Feb 06, 2018 | 56.50 | 57.30 | 56.00 | 56.00 | 6,383 | -0.83(-1.46%) |
Feb 05, 2018 | 58.38 | 58.38 | 56.83 | 56.83 | 2,360 | -2.15(-3.65%) |
Feb 02, 2018 | 58.38 | 59.66 | 58.38 | 58.98 | 2,136 | -0.68(-1.14%) |
Feb 01, 2018 | 59.01 | 59.66 | 58.40 | 59.66 | 1,711 | +1.27(+2.18%) |
Jan 31, 2018 | 58.16 | 59.46 | 58.16 | 58.39 | 104,611 | -0.46(-0.78%) |
Jan 30, 2018 | 58.11 | 58.94 | 57.98 | 58.85 | 64,459 | +0.15(+0.26%) |
Jan 29, 2018 | 59.03 | 59.19 | 56.96 | 58.70 | 62,077 | +1.73(+3.04%) |
Jan 26, 2018 | 57.46 | 59.07 | 56.97 | 56.97 | 7,157 | -0.01(-0.02%) |
Jan 25, 2018 | 58.03 | 59.00 | 56.96 | 56.98 | 54,883 | -1.73(-2.94%) |
Jan 24, 2018 | 58.92 | 58.92 | 57.81 | 58.70 | 1,550 | +0.64(+1.11%) |
Jan 23, 2018 | 59.02 | 59.02 | 58.06 | 58.06 | 1,942 | -0.40(-0.68%) |
Jan 22, 2018 | 58.35 | 58.75 | 57.61 | 58.46 | 10,242 | -1.80(-2.99%) |
Jan 19, 2018 | 59.24 | 60.26 | 58.48 | 60.26 | 3,131 | +0.80(+1.35%) |
Jan 18, 2018 | 58.48 | 59.64 | 58.25 | 59.45 | 5,023 | +0.77(+1.32%) |
Jan 17, 2018 | 58.46 | 59.65 | 57.67 | 58.68 | 3,340 | -0.04(-0.07%) |
Jan 16, 2018 | 58.01 | 58.72 | 57.81 | 58.72 | 2,588 | -1.16(-1.94%) |
Jan 12, 2018 | 59.88 | 59.88 | 59.88 | 0 | +1.62(+2.79%) | |
Jan 11, 2018 | 57.47 | 58.40 | 56.96 | 58.26 | 2,761 | +0.83(+1.45%) |
Jan 10, 2018 | 59.02 | 59.02 | 57.24 | 57.42 | 3,303 | -3.48(-5.71%) |
Jan 09, 2018 | 61.05 | 61.05 | 60.38 | 60.90 | 3,001 | +0.67(+1.12%) |
Jan 08, 2018 | 60.87 | 61.05 | 59.45 | 60.23 | 7,408 | -0.27(-0.44%) |
Jan 05, 2018 | 59.76 | 60.85 | 59.76 | 60.49 | 2,402 | -0.56(-0.92%) |
Jan 04, 2018 | 61.00 | 61.05 | 59.44 | 61.05 | 6,085 | +1.55(+2.61%) |
Jan 03, 2018 | 60.01 | 60.77 | 59.03 | 59.50 | 22,808 | -2.06(-3.35%) |