Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.73 | 48.73 | 48.73 | 0 | +0.15(+0.31%) | |
Mar 28, 2018 | 48.20 | 48.91 | 48.09 | 48.59 | 1,992,062 | +0.40(+0.83%) |
Mar 27, 2018 | 49.23 | 49.50 | 48.02 | 48.19 | 2,017,918 | -0.77(-1.58%) |
Mar 26, 2018 | 49.41 | 49.94 | 48.73 | 48.96 | 3,026,036 | +0.01(+0.02%) |
Mar 23, 2018 | 48.85 | 49.62 | 48.81 | 48.95 | 2,475,276 | +0.19(+0.38%) |
Mar 22, 2018 | 48.74 | 49.37 | 48.37 | 48.77 | 2,102,116 | -0.17(-0.36%) |
Mar 21, 2018 | 48.25 | 50.09 | 47.76 | 48.94 | 4,893,748 | +0.88(+1.83%) |
Mar 20, 2018 | 47.89 | 48.45 | 47.82 | 48.06 | 982,704 | +0.17(+0.35%) |
Mar 19, 2018 | 48.35 | 48.98 | 47.87 | 47.89 | 1,616,866 | -0.67(-1.38%) |
Mar 16, 2018 | 48.85 | 49.15 | 48.48 | 48.56 | 2,006,650 | -0.21(-0.44%) |
Mar 15, 2018 | 49.16 | 49.59 | 48.74 | 48.77 | 1,675,174 | -0.58(-1.17%) |
Mar 14, 2018 | 49.90 | 50.16 | 49.30 | 49.35 | 1,900,566 | -0.42(-0.85%) |
Mar 13, 2018 | 49.99 | 50.23 | 49.70 | 49.77 | 1,613,956 | -0.22(-0.44%) |
Mar 12, 2018 | 49.86 | 50.15 | 49.40 | 49.99 | 2,509,056 | +0.23(+0.46%) |
Mar 09, 2018 | 49.70 | 49.84 | 49.09 | 49.77 | 2,136,396 | +0.19(+0.37%) |
Mar 08, 2018 | 49.24 | 49.80 | 49.20 | 49.58 | 1,500,546 | +0.52(+1.05%) |
Mar 07, 2018 | 49.42 | 49.06 | 3,476,974 | +0.64(+1.33%) | ||
Mar 06, 2018 | 47.78 | 48.55 | 46.59 | 48.42 | 4,018,128 | +1.29(+2.73%) |
Mar 05, 2018 | 47.31 | 47.63 | 46.76 | 47.13 | 3,151,030 | -0.23(-0.48%) |
Mar 02, 2018 | 45.88 | 47.50 | 45.71 | 47.36 | 5,906,386 | +1.47(+3.20%) |
Mar 01, 2018 | 46.04 | 46.53 | 45.41 | 45.89 | 10,504,252 | -0.16(-0.35%) |
Feb 28, 2018 | 43.58 | 47.97 | 43.58 | 46.05 | 12,773,598 | +2.73(+6.30%) |
Feb 27, 2018 | 43.04 | 43.62 | 42.72 | 43.32 | 3,073,458 | +0.17(+0.39%) |
Feb 26, 2018 | 42.77 | 43.42 | 42.52 | 43.15 | 4,152,532 | +0.34(+0.78%) |
Feb 23, 2018 | 41.92 | 43.72 | 41.44 | 42.81 | 5,690,864 | +1.25(+3.01%) |
Feb 22, 2018 | 41.57 | 41.98 | 41.41 | 41.56 | 2,176,390 | +0.09(+0.23%) |
Feb 21, 2018 | 41.50 | 41.98 | 41.38 | 41.47 | 1,186,474 | -0.01(-0.01%) |
Feb 20, 2018 | 41.55 | 41.99 | 41.28 | 41.48 | 1,302,114 | -0.38(-0.92%) |
Feb 16, 2018 | 41.86 | 41.86 | 41.86 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.66 | 42.03 | 41.20 | 41.94 | 1,521,688 | +0.35(+0.85%) |
Feb 14, 2018 | 40.47 | 41.72 | 40.40 | 41.59 | 1,769,578 | +1.06(+2.63%) |
Feb 13, 2018 | 41.23 | 41.23 | 40.07 | 40.52 | 4,650,558 | -0.57(-1.40%) |
Feb 12, 2018 | 40.73 | 41.29 | 40.51 | 41.09 | 4,651,162 | +0.52(+1.28%) |
Feb 09, 2018 | 40.45 | 40.90 | 39.45 | 40.58 | 1,656,084 | +0.27(+0.66%) |
Feb 08, 2018 | 41.44 | 41.48 | 40.31 | 40.31 | 1,730,152 | -0.98(-2.37%) |
Feb 07, 2018 | 40.36 | 41.25 | 40.10 | 41.29 | 2,184,686 | +0.70(+1.72%) |
Feb 06, 2018 | 39.45 | 40.74 | 39.27 | 40.59 | 3,612,696 | +0.30(+0.73%) |
Feb 05, 2018 | 40.60 | 41.37 | 39.70 | 40.30 | 2,176,396 | -0.63(-1.55%) |
Feb 02, 2018 | 41.87 | 41.87 | 40.86 | 40.93 | 2,713,574 | -0.98(-2.33%) |
Feb 01, 2018 | 41.52 | 42.48 | 41.50 | 41.91 | 2,685,008 | +0.41(+0.99%) |
Jan 31, 2018 | 41.75 | 42.02 | 41.26 | 41.49 | 3,279,432 | +0.02(+0.05%) |
Jan 30, 2018 | 41.23 | 41.69 | 41.16 | 41.48 | 4,411,100 | -0.17(-0.41%) |
Jan 29, 2018 | 39.90 | 41.82 | 39.90 | 41.65 | 5,572,568 | +1.66(+4.15%) |
Jan 26, 2018 | 39.27 | 40.06 | 39.27 | 39.98 | 2,032,208 | +0.71(+1.81%) |
Jan 25, 2018 | 39.23 | 39.38 | 38.77 | 39.27 | 1,740,620 | +0.17(+0.43%) |
Jan 24, 2018 | 38.83 | 39.15 | 38.58 | 39.10 | 1,348,314 | +0.42(+1.10%) |
Jan 23, 2018 | 37.44 | 38.75 | 37.28 | 38.68 | 4,582,856 | +1.18(+3.15%) |
Jan 22, 2018 | 36.33 | 37.56 | 36.33 | 37.50 | 1,716,164 | +1.02(+2.78%) |
Jan 19, 2018 | 35.88 | 36.60 | 35.79 | 36.48 | 1,892,466 | +0.67(+1.88%) |
Jan 18, 2018 | 35.73 | 35.98 | 35.52 | 35.81 | 1,502,858 | +0.09(+0.24%) |
Jan 17, 2018 | 35.62 | 35.88 | 35.47 | 35.73 | 1,256,448 | +0.15(+0.42%) |
Jan 16, 2018 | 35.25 | 35.65 | 35.18 | 35.58 | 1,896,640 | +0.47(+1.32%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.44(+1.25%) | |
Jan 11, 2018 | 34.38 | 34.86 | 34.16 | 34.67 | 673,252 | +0.22(+0.65%) |
Jan 10, 2018 | 35.02 | 35.02 | 34.28 | 34.45 | 1,450,886 | -0.68(-1.95%) |
Jan 09, 2018 | 34.88 | 35.24 | 34.65 | 35.13 | 908,388 | +0.26(+0.75%) |
Jan 08, 2018 | 35.03 | 35.08 | 34.55 | 34.88 | 1,210,052 | -0.26(-0.74%) |
Jan 05, 2018 | 34.89 | 35.28 | 34.76 | 35.13 | 899,260 | +0.38(+1.11%) |
Jan 04, 2018 | 34.51 | 34.91 | 34.34 | 34.75 | 1,224,056 | +0.34(+0.97%) |
Jan 03, 2018 | 34.56 | 34.80 | 34.31 | 34.41 | 1,210,974 | -0.15(-0.42%) |