Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.17 | 49.17 | 49.17 | 0 | +1.15(+2.40%) | |
Mar 28, 2018 | 50.22 | 50.45 | 47.95 | 48.02 | 2,227,143 | -2.42(-4.80%) |
Mar 27, 2018 | 51.50 | 52.03 | 50.14 | 50.44 | 3,423,163 | -0.68(-1.33%) |
Mar 26, 2018 | 50.62 | 51.23 | 49.85 | 51.12 | 1,897,265 | +1.23(+2.46%) |
Mar 23, 2018 | 51.11 | 51.40 | 49.86 | 49.89 | 2,961,703 | -1.27(-2.48%) |
Mar 22, 2018 | 52.11 | 52.65 | 51.13 | 51.16 | 3,087,233 | -1.58(-3.00%) |
Mar 21, 2018 | 52.97 | 53.46 | 52.53 | 52.74 | 2,046,182 | -0.37(-0.69%) |
Mar 20, 2018 | 51.45 | 53.27 | 51.44 | 53.11 | 2,149,843 | +1.63(+3.16%) |
Mar 19, 2018 | 51.68 | 51.83 | 50.40 | 51.48 | 2,241,218 | -0.82(-1.57%) |
Mar 16, 2018 | 51.69 | 52.44 | 51.24 | 52.30 | 2,754,034 | +0.82(+1.60%) |
Mar 15, 2018 | 52.06 | 52.36 | 51.25 | 51.48 | 1,475,495 | -0.37(-0.71%) |
Mar 14, 2018 | 51.79 | 52.48 | 51.43 | 51.85 | 2,069,337 | -0.10(-0.20%) |
Mar 13, 2018 | 53.74 | 54.08 | 51.80 | 51.95 | 1,588,195 | -1.31(-2.45%) |
Mar 12, 2018 | 53.35 | 54.34 | 53.25 | 53.26 | 1,666,469 | +0.21(+0.39%) |
Mar 09, 2018 | 52.07 | 53.35 | 51.63 | 53.05 | 1,587,665 | +1.35(+2.62%) |
Mar 08, 2018 | 52.03 | 52.19 | 51.13 | 51.70 | 1,648,798 | -0.23(-0.44%) |
Mar 07, 2018 | 52.10 | 51.93 | 2,209,442 | +1.70(+3.39%) | ||
Mar 06, 2018 | 49.68 | 50.76 | 49.68 | 50.22 | 1,995,527 | +0.55(+1.10%) |
Mar 05, 2018 | 49.60 | 50.05 | 49.00 | 49.68 | 1,553,017 | -0.47(-0.94%) |
Mar 02, 2018 | 49.51 | 50.30 | 48.69 | 50.15 | 1,757,049 | +0.02(+0.04%) |
Mar 01, 2018 | 50.57 | 51.03 | 49.61 | 50.13 | 1,903,233 | -0.63(-1.24%) |
Feb 28, 2018 | 50.61 | 51.65 | 50.50 | 50.76 | 2,224,262 | +0.15(+0.30%) |
Feb 27, 2018 | 51.03 | 51.58 | 50.40 | 50.61 | 1,867,036 | -0.31(-0.61%) |
Feb 26, 2018 | 51.30 | 51.38 | 50.20 | 50.92 | 3,192,045 | -0.30(-0.59%) |
Feb 23, 2018 | 51.24 | 52.16 | 50.68 | 51.22 | 2,107,893 | -0.30(-0.59%) |
Feb 22, 2018 | 53.77 | 53.83 | 50.71 | 51.52 | 4,059,921 | -2.32(-4.30%) |
Feb 21, 2018 | 53.57 | 54.84 | 53.49 | 53.84 | 4,770,797 | +0.50(+0.94%) |
Feb 20, 2018 | 51.98 | 54.04 | 51.98 | 53.34 | 3,972,844 | +0.63(+1.20%) |
Feb 16, 2018 | 52.71 | 52.71 | 52.71 | 0 | -2.86(-5.15%) | |
Feb 15, 2018 | 56.58 | 56.69 | 53.99 | 55.57 | 2,808,295 | +0.71(+1.29%) |
Feb 14, 2018 | 54.94 | 52.14 | 54.86 | 2,867,359 | +2.72(+5.22%) | |
Feb 13, 2018 | 51.55 | 52.14 | 2,583,938 | +0.26(+0.51%) | ||
Feb 12, 2018 | 52.72 | 52.92 | 51.00 | 51.87 | 2,134,218 | -0.12(-0.24%) |
Feb 09, 2018 | 51.26 | 52.47 | 49.66 | 52.00 | 2,731,818 | +1.29(+2.55%) |
Feb 08, 2018 | 53.87 | 54.19 | 50.69 | 50.70 | 2,001,457 | -3.15(-5.84%) |
Feb 07, 2018 | 54.39 | 54.67 | 53.44 | 53.85 | 1,597,722 | -0.91(-1.66%) |
Feb 06, 2018 | 51.49 | 54.91 | 50.23 | 54.76 | 3,291,099 | +0.59(+1.08%) |
Feb 05, 2018 | 56.25 | 56.41 | 53.23 | 54.17 | 3,623,347 | -3.64(-6.29%) |
Feb 02, 2018 | 58.90 | 59.51 | 57.76 | 57.81 | 1,381,679 | -1.82(-3.06%) |
Feb 01, 2018 | 58.44 | 60.08 | 57.75 | 59.63 | 1,580,822 | +0.69(+1.17%) |
Jan 31, 2018 | 60.14 | 60.47 | 58.64 | 58.94 | 2,078,944 | -1.06(-1.76%) |
Jan 30, 2018 | 61.00 | 61.00 | 58.92 | 60.00 | 2,531,974 | -1.73(-2.80%) |
Jan 29, 2018 | 62.81 | 63.01 | 61.16 | 61.73 | 1,974,511 | -1.40(-2.22%) |
Jan 26, 2018 | 64.13 | 64.13 | 61.98 | 63.13 | 2,234,227 | -0.60(-0.95%) |
Jan 25, 2018 | 64.17 | 64.40 | 63.09 | 63.73 | 1,130,630 | +0.09(+0.15%) |
Jan 24, 2018 | 65.76 | 65.90 | 63.27 | 63.64 | 1,339,197 | -2.15(-3.27%) |
Jan 23, 2018 | 65.48 | 66.15 | 65.27 | 65.79 | 1,296,421 | +0.59(+0.90%) |
Jan 22, 2018 | 65.32 | 65.67 | 64.50 | 65.21 | 1,150,789 | -0.06(-0.09%) |
Jan 19, 2018 | 64.74 | 66.12 | 64.63 | 65.26 | 1,618,546 | +0.75(+1.16%) |
Jan 18, 2018 | 64.63 | 64.91 | 64.10 | 64.52 | 1,483,016 | -0.11(-0.18%) |
Jan 17, 2018 | 63.92 | 64.98 | 63.78 | 64.63 | 1,423,571 | +0.92(+1.44%) |
Jan 16, 2018 | 64.56 | 65.67 | 63.67 | 63.71 | 1,411,420 | -0.46(-0.72%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.82(+1.30%) | |
Jan 11, 2018 | 63.50 | 63.64 | 62.99 | 63.36 | 1,033,335 | +0.02(+0.03%) |
Jan 10, 2018 | 63.34 | 953,015 | -0.68(-1.06%) | |||
Jan 09, 2018 | 64.07 | 64.63 | 63.93 | 64.02 | 1,039,754 | -0.04(-0.06%) |
Jan 08, 2018 | 62.88 | 64.27 | 62.81 | 64.06 | 1,910,254 | +1.32(+2.11%) |
Jan 05, 2018 | 62.83 | 63.20 | 61.90 | 62.73 | 1,462,598 | +0.75(+1.20%) |
Jan 04, 2018 | 60.73 | 62.29 | 60.63 | 61.99 | 2,215,516 | +1.78(+2.95%) |
Jan 03, 2018 | 58.21 | 60.45 | 57.94 | 60.21 | 2,041,936 | +2.20(+3.80%) |