Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.41 | 43.81 | 42.61 | 43.33 | 1,703,406 | -0.47(-1.07%) |
Mar 27, 2018 | 45.11 | 45.35 | 43.54 | 43.80 | 4,310,906 | -0.85(-1.90%) |
Mar 26, 2018 | 44.15 | 45.39 | 43.18 | 44.64 | 5,317,848 | +1.03(+2.37%) |
Mar 23, 2018 | 44.06 | 44.87 | 43.50 | 43.61 | 3,338,297 | -0.20(-0.47%) |
Mar 22, 2018 | 46.23 | 46.91 | 43.76 | 43.81 | 4,480,003 | -2.96(-6.32%) |
Mar 21, 2018 | 45.28 | 46.88 | 45.17 | 46.77 | 2,192,008 | +1.44(+3.18%) |
Mar 20, 2018 | 45.23 | 45.90 | 44.92 | 45.33 | 1,553,585 | +0.11(+0.24%) |
Mar 19, 2018 | 45.87 | 46.51 | 44.63 | 45.22 | 2,572,438 | -0.85(-1.84%) |
Mar 16, 2018 | 45.65 | 46.74 | 45.59 | 46.07 | 3,208,655 | +0.29(+0.64%) |
Mar 15, 2018 | 45.31 | 45.97 | 44.59 | 45.78 | 3,083,631 | +0.35(+0.77%) |
Mar 14, 2018 | 47.88 | 48.21 | 45.07 | 45.42 | 4,225,829 | -1.97(-4.16%) |
Mar 13, 2018 | 47.24 | 48.62 | 47.24 | 47.39 | 2,815,310 | +0.22(+0.48%) |
Mar 12, 2018 | 46.83 | 47.48 | 46.73 | 47.17 | 1,533,372 | +0.49(+1.04%) |
Mar 09, 2018 | 46.87 | 47.39 | 46.07 | 46.68 | 2,838,744 | +0.38(+0.82%) |
Mar 08, 2018 | 46.70 | 47.53 | 45.40 | 46.30 | 3,337,818 | -0.40(-0.86%) |
Mar 07, 2018 | 47.07 | 46.70 | 3,746,232 | +0.87(+1.89%) | ||
Mar 06, 2018 | 45.05 | 46.35 | 44.90 | 45.83 | 4,537,651 | +1.31(+2.94%) |
Mar 05, 2018 | 44.07 | 45.32 | 43.75 | 44.53 | 4,703,705 | +0.11(+0.24%) |
Mar 02, 2018 | 43.62 | 45.04 | 43.05 | 44.42 | 3,801,276 | +0.46(+1.04%) |
Mar 01, 2018 | 44.80 | 45.30 | 43.48 | 43.96 | 6,665,512 | +0.10(+0.22%) |
Feb 28, 2018 | 45.11 | 45.69 | 43.83 | 43.86 | 2,907,864 | -1.22(-2.70%) |
Feb 27, 2018 | 45.36 | 46.01 | 44.53 | 45.08 | 3,328,156 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.41 | 45.00 | 45.53 | 3,651,870 | -0.02(-0.04%) |
Feb 23, 2018 | 46.88 | 46.96 | 45.44 | 45.55 | 3,176,129 | -1.28(-2.73%) |
Feb 22, 2018 | 47.21 | 46.83 | 4,327,803 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.75 | 46.08 | 46.38 | 3,275,179 | -0.51(-1.08%) |
Feb 20, 2018 | 45.69 | 47.54 | 45.61 | 46.89 | 4,705,263 | +0.69(+1.50%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.78 | 47.78 | 45.05 | 46.40 | 5,241,922 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.38 | 47.35 | 2,492,894 | +1.21(+2.62%) |
Feb 13, 2018 | 45.25 | 46.79 | 44.99 | 46.14 | 2,881,862 | +0.63(+1.39%) |
Feb 12, 2018 | 44.92 | 45.97 | 44.69 | 45.50 | 3,584,111 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,103 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.48 | 44.85 | 3,995,242 | -1.68(-3.61%) |
Feb 07, 2018 | 48.02 | 48.04 | 46.50 | 46.53 | 3,256,488 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.12 | 48.21 | 3,242,979 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.65 | 3,962,531 | -0.23(-0.49%) |
Feb 02, 2018 | 50.72 | 50.72 | 47.79 | 47.88 | 6,213,328 | -3.25(-6.35%) |
Feb 01, 2018 | 50.15 | 51.21 | 50.01 | 51.13 | 3,255,941 | +0.39(+0.77%) |
Jan 31, 2018 | 51.45 | 52.05 | 49.99 | 50.74 | 4,582,910 | -0.49(-0.95%) |
Jan 30, 2018 | 52.35 | 52.58 | 51.23 | 51.23 | 3,747,602 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.29 | 52.20 | 53.15 | 4,765,798 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,209 | +0.87(+1.68%) |
Jan 25, 2018 | 52.42 | 52.56 | 51.42 | 51.80 | 3,856,116 | -0.19(-0.36%) |
Jan 24, 2018 | 51.60 | 52.53 | 51.10 | 51.99 | 2,584,976 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.60 | 50.49 | 51.20 | 5,015,354 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.98 | 51.64 | 4,320,465 | -0.16(-0.30%) |
Jan 19, 2018 | 51.56 | 52.36 | 51.26 | 51.79 | 5,904,887 | +0.10(+0.19%) |
Jan 18, 2018 | 52.35 | 52.54 | 50.45 | 51.70 | 20,006,598 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.64 | 54.21 | 55.59 | 8,345,111 | +0.73(+1.33%) |
Jan 16, 2018 | 54.71 | 55.64 | 54.10 | 54.86 | 3,985,887 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.21 | 55.72 | 54.50 | 55.51 | 2,811,863 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.88 | 52.90 | 54.79 | 5,183,561 | +1.92(+3.63%) |
Jan 09, 2018 | 53.65 | 53.72 | 52.67 | 52.87 | 3,622,130 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.77 | 52.34 | 53.65 | 5,155,120 | +0.89(+1.68%) |
Jan 05, 2018 | 53.31 | 53.32 | 52.10 | 52.76 | 3,456,417 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.07 | 52.74 | 53.35 | 3,644,809 | +0.20(+0.37%) |
Jan 03, 2018 | 53.57 | 53.79 | 51.66 | 53.16 | 4,202,881 | -0.65(-1.21%) |