Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.28 | 50.28 | 50.28 | 0 | -0.48(-0.94%) | |
Mar 28, 2018 | 51.29 | 52.27 | 50.53 | 50.76 | 3,812,902 | -0.46(-0.90%) |
Mar 27, 2018 | 50.89 | 51.66 | 50.51 | 51.22 | 4,361,837 | +0.65(+1.28%) |
Mar 26, 2018 | 48.78 | 50.64 | 48.53 | 50.57 | 4,840,073 | +2.37(+4.91%) |
Mar 23, 2018 | 49.30 | 49.85 | 48.17 | 48.20 | 2,888,450 | -0.97(-1.97%) |
Mar 22, 2018 | 49.40 | 49.84 | 49.14 | 49.17 | 2,543,284 | -0.60(-1.20%) |
Mar 21, 2018 | 49.16 | 50.11 | 49.02 | 49.77 | 2,877,559 | +0.60(+1.21%) |
Mar 20, 2018 | 49.81 | 49.89 | 48.99 | 49.17 | 2,667,156 | -0.54(-1.08%) |
Mar 19, 2018 | 49.86 | 50.15 | 49.05 | 49.71 | 4,119,210 | -0.14(-0.27%) |
Mar 16, 2018 | 50.03 | 50.58 | 49.83 | 49.85 | 5,297,450 | -0.09(-0.18%) |
Mar 15, 2018 | 50.33 | 50.66 | 49.53 | 49.93 | 2,592,935 | -0.22(-0.45%) |
Mar 14, 2018 | 50.66 | 50.99 | 49.97 | 50.16 | 3,287,123 | -0.62(-1.21%) |
Mar 13, 2018 | 51.31 | 51.56 | 50.61 | 50.77 | 5,346,453 | -0.38(-0.75%) |
Mar 12, 2018 | 51.15 | 51.69 | 50.97 | 51.16 | 8,897,280 | +0.11(+0.21%) |
Mar 09, 2018 | 51.74 | 52.05 | 49.44 | 51.05 | 8,797,291 | -0.47(-0.91%) |
Mar 08, 2018 | 50.87 | 51.60 | 50.87 | 51.52 | 2,136,507 | +0.71(+1.41%) |
Mar 07, 2018 | 50.50 | 50.80 | 3,903,850 | -1.09(-2.10%) | ||
Mar 06, 2018 | 52.12 | 52.40 | 50.76 | 51.90 | 3,549,277 | -0.18(-0.34%) |
Mar 05, 2018 | 51.77 | 52.45 | 51.67 | 52.07 | 2,451,779 | +0.09(+0.17%) |
Mar 02, 2018 | 50.60 | 52.10 | 50.47 | 51.98 | 3,498,667 | +1.18(+2.32%) |
Mar 01, 2018 | 51.72 | 51.83 | 50.36 | 50.80 | 2,661,142 | -0.84(-1.62%) |
Feb 28, 2018 | 52.83 | 53.08 | 51.62 | 51.64 | 3,161,406 | -1.15(-2.18%) |
Feb 27, 2018 | 54.21 | 54.67 | 52.77 | 52.79 | 2,499,900 | -1.49(-2.75%) |
Feb 26, 2018 | 53.87 | 54.42 | 53.35 | 54.28 | 2,032,994 | +0.55(+1.02%) |
Feb 23, 2018 | 53.32 | 53.82 | 52.88 | 53.74 | 2,928,966 | +0.78(+1.47%) |
Feb 22, 2018 | 52.83 | 52.96 | 2,906,041 | -1.03(-1.91%) | ||
Feb 21, 2018 | 54.45 | 54.83 | 53.93 | 53.99 | 2,705,878 | -0.85(-1.55%) |
Feb 20, 2018 | 53.83 | 55.34 | 53.72 | 54.84 | 3,351,517 | +0.84(+1.55%) |
Feb 16, 2018 | 54.00 | 54.00 | 54.00 | 0 | -1.32(-2.38%) | |
Feb 15, 2018 | 54.66 | 55.64 | 54.25 | 55.32 | 5,467,656 | +0.87(+1.59%) |
Feb 14, 2018 | 52.91 | 54.69 | 52.71 | 54.45 | 4,213,701 | +1.15(+2.16%) |
Feb 13, 2018 | 53.33 | 53.30 | 4,820,186 | +1.47(+2.84%) | ||
Feb 12, 2018 | 51.86 | 52.25 | 51.40 | 51.83 | 4,709,391 | +0.39(+0.76%) |
Feb 09, 2018 | 50.77 | 51.91 | 49.36 | 51.44 | 4,625,403 | +0.94(+1.85%) |
Feb 08, 2018 | 52.21 | 52.62 | 50.44 | 50.50 | 4,913,212 | -1.60(-3.07%) |
Feb 07, 2018 | 52.56 | 53.47 | 51.96 | 52.10 | 4,158,639 | -0.36(-0.69%) |
Feb 06, 2018 | 51.77 | 53.45 | 51.55 | 52.46 | 4,472,601 | -0.83(-1.56%) |
Feb 05, 2018 | 53.87 | 54.57 | 52.71 | 53.29 | 4,752,883 | -0.72(-1.34%) |
Feb 02, 2018 | 57.60 | 57.61 | 53.90 | 54.01 | 7,821,904 | -3.44(-5.99%) |
Feb 01, 2018 | 56.22 | 57.42 | 56.22 | 57.45 | 4,034,395 | +1.29(+2.29%) |
Jan 31, 2018 | 57.03 | 57.64 | 55.72 | 56.17 | 4,549,136 | -0.77(-1.35%) |
Jan 30, 2018 | 57.07 | 57.59 | 57.06 | 56.94 | 2,731,513 | -0.32(-0.56%) |
Jan 29, 2018 | 57.82 | 58.04 | 57.12 | 57.26 | 4,615,367 | -1.24(-2.12%) |
Jan 26, 2018 | 58.10 | 58.56 | 57.92 | 58.50 | 2,902,064 | +0.71(+1.23%) |
Jan 25, 2018 | 57.80 | 58.59 | 57.00 | 57.78 | 4,737,263 | +0.04(+0.07%) |
Jan 24, 2018 | 56.31 | 57.79 | 56.17 | 57.75 | 4,009,009 | +1.67(+2.97%) |
Jan 23, 2018 | 56.60 | 57.06 | 55.73 | 56.08 | 4,960,122 | -0.71(-1.25%) |
Jan 22, 2018 | 55.75 | 56.80 | 55.14 | 56.79 | 6,845,451 | +0.49(+0.87%) |
Jan 19, 2018 | 58.49 | 58.68 | 56.22 | 56.30 | 6,381,042 | -2.19(-3.75%) |
Jan 18, 2018 | 57.79 | 60.03 | 57.54 | 58.50 | 7,558,310 | +1.07(+1.87%) |
Jan 17, 2018 | 58.04 | 59.47 | 56.58 | 57.42 | 6,030,734 | -0.52(-0.89%) |
Jan 16, 2018 | 57.71 | 58.69 | 56.99 | 57.94 | 5,980,730 | +0.59(+1.02%) |
Jan 12, 2018 | 57.36 | 57.36 | 57.36 | 0 | +1.02(+1.82%) | |
Jan 11, 2018 | 55.43 | 56.44 | 55.41 | 56.33 | 3,572,602 | +1.09(+1.98%) |
Jan 10, 2018 | 55.82 | 55.24 | 3,870,411 | +0.65(+1.20%) | ||
Jan 09, 2018 | 55.22 | 55.44 | 54.47 | 54.59 | 5,411,920 | -0.75(-1.36%) |
Jan 08, 2018 | 56.14 | 56.20 | 55.02 | 55.34 | 3,726,512 | -0.80(-1.42%) |
Jan 05, 2018 | 56.80 | 56.83 | 55.95 | 56.14 | 3,251,616 | -0.41(-0.72%) |
Jan 04, 2018 | 57.94 | 58.01 | 55.98 | 56.55 | 6,817,049 | -1.17(-2.03%) |
Jan 03, 2018 | 57.72 | 57.92 | 57.29 | 57.72 | 3,042,518 | +0.03(+0.05%) |