Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.66 | 49.66 | 49.66 | 0 | +0.06(+0.11%) | |
Mar 28, 2018 | 48.04 | 49.80 | 47.86 | 49.61 | 4,784,709 | +1.77(+3.71%) |
Mar 27, 2018 | 47.56 | 48.43 | 47.14 | 47.83 | 3,176,928 | +0.30(+0.63%) |
Mar 26, 2018 | 47.34 | 47.59 | 46.79 | 47.53 | 2,878,528 | +0.50(+1.06%) |
Mar 23, 2018 | 47.70 | 47.76 | 46.71 | 47.04 | 5,651,006 | -0.69(-1.44%) |
Mar 22, 2018 | 47.82 | 48.42 | 47.50 | 47.72 | 5,995,214 | -0.30(-0.63%) |
Mar 21, 2018 | 48.09 | 48.34 | 47.63 | 48.02 | 3,681,910 | -0.11(-0.23%) |
Mar 20, 2018 | 48.16 | 48.46 | 47.86 | 48.14 | 4,399,145 | -0.04(-0.08%) |
Mar 19, 2018 | 48.49 | 48.54 | 47.76 | 48.18 | 3,458,610 | +0.07(+0.15%) |
Mar 16, 2018 | 47.73 | 48.30 | 47.67 | 48.10 | 3,529,819 | +0.41(+0.85%) |
Mar 15, 2018 | 47.65 | 47.86 | 47.38 | 47.70 | 2,409,598 | +0.14(+0.30%) |
Mar 14, 2018 | 47.58 | 47.78 | 47.29 | 47.55 | 2,607,237 | +0.14(+0.29%) |
Mar 13, 2018 | 47.74 | 47.96 | 47.27 | 47.42 | 1,974,157 | -0.10(-0.22%) |
Mar 12, 2018 | 47.38 | 47.71 | 47.00 | 47.52 | 3,695,178 | -0.01(-0.02%) |
Mar 09, 2018 | 46.57 | 47.54 | 46.35 | 47.53 | 3,541,635 | +0.99(+2.13%) |
Mar 08, 2018 | 46.24 | 46.55 | 46.01 | 46.54 | 2,706,346 | +0.35(+0.76%) |
Mar 07, 2018 | 46.35 | 46.19 | 3,977,077 | +0.75(+1.65%) | ||
Mar 06, 2018 | 45.07 | 45.51 | 44.73 | 45.44 | 2,839,831 | +0.34(+0.74%) |
Mar 05, 2018 | 44.57 | 45.20 | 44.41 | 45.10 | 3,547,080 | +0.41(+0.91%) |
Mar 02, 2018 | 44.88 | 45.07 | 44.33 | 44.69 | 2,610,992 | -0.29(-0.64%) |
Mar 01, 2018 | 44.79 | 45.55 | 44.57 | 44.98 | 2,980,486 | +0.07(+0.16%) |
Feb 28, 2018 | 44.80 | 45.49 | 44.74 | 44.91 | 5,705,296 | +0.32(+0.72%) |
Feb 27, 2018 | 45.62 | 45.72 | 44.41 | 44.59 | 2,930,499 | -1.04(-2.28%) |
Feb 26, 2018 | 45.63 | 45.82 | 45.29 | 45.63 | 2,504,237 | +0.11(+0.25%) |
Feb 23, 2018 | 45.02 | 45.52 | 44.81 | 45.52 | 2,372,080 | +0.65(+1.46%) |
Feb 22, 2018 | 45.23 | 44.86 | 2,523,067 | +0.24(+0.54%) | ||
Feb 21, 2018 | 46.08 | 46.15 | 44.61 | 44.62 | 3,660,209 | -1.41(-3.07%) |
Feb 20, 2018 | 46.13 | 46.59 | 45.96 | 46.04 | 3,782,012 | -0.26(-0.57%) |
Feb 16, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 45.48 | 46.32 | 45.46 | 46.25 | 2,729,243 | +0.99(+2.19%) |
Feb 14, 2018 | 45.04 | 45.42 | 44.60 | 45.26 | 3,454,676 | -0.26(-0.56%) |
Feb 13, 2018 | 45.16 | 45.79 | 44.89 | 45.52 | 2,406,072 | +0.30(+0.67%) |
Feb 12, 2018 | 45.39 | 45.62 | 43.90 | 45.21 | 3,734,679 | -0.03(-0.07%) |
Feb 09, 2018 | 44.37 | 45.52 | 44.09 | 45.24 | 3,946,876 | +1.11(+2.52%) |
Feb 08, 2018 | 45.44 | 46.15 | 44.13 | 44.13 | 4,278,324 | -1.28(-2.81%) |
Feb 07, 2018 | 46.05 | 46.20 | 45.40 | 45.41 | 3,504,737 | -0.68(-1.47%) |
Feb 06, 2018 | 45.46 | 46.47 | 44.78 | 46.09 | 4,319,781 | -0.88(-1.87%) |
Feb 05, 2018 | 47.71 | 48.00 | 46.37 | 46.97 | 2,401,131 | -0.91(-1.90%) |
Feb 02, 2018 | 47.66 | 48.21 | 47.09 | 47.88 | 3,115,957 | -0.30(-0.63%) |
Feb 01, 2018 | 49.09 | 49.31 | 47.95 | 48.18 | 2,660,232 | -1.02(-2.08%) |
Jan 31, 2018 | 47.88 | 49.25 | 47.53 | 49.21 | 7,012,894 | +0.83(+1.72%) |
Jan 30, 2018 | 48.77 | 49.02 | 48.38 | 48.38 | 3,281,608 | -0.51(-1.05%) |
Jan 29, 2018 | 49.21 | 49.26 | 48.53 | 48.89 | 2,543,019 | -0.26(-0.54%) |
Jan 26, 2018 | 49.03 | 49.15 | 48.65 | 49.15 | 1,963,901 | +0.26(+0.54%) |
Jan 25, 2018 | 49.03 | 49.17 | 48.42 | 48.89 | 1,971,088 | -0.18(-0.37%) |
Jan 24, 2018 | 49.30 | 49.41 | 48.95 | 49.07 | 1,423,135 | -0.28(-0.57%) |
Jan 23, 2018 | 48.97 | 49.40 | 48.94 | 49.35 | 2,310,203 | +0.49(+1.00%) |
Jan 22, 2018 | 48.34 | 48.89 | 48.24 | 48.86 | 2,118,665 | +0.57(+1.17%) |
Jan 19, 2018 | 48.27 | 48.47 | 48.06 | 48.30 | 2,415,550 | +0.02(+0.03%) |
Jan 18, 2018 | 48.39 | 48.54 | 47.82 | 48.28 | 2,558,476 | -0.32(-0.66%) |
Jan 17, 2018 | 48.73 | 48.77 | 48.34 | 48.60 | 2,185,374 | +0.14(+0.30%) |
Jan 16, 2018 | 48.44 | 49.04 | 48.28 | 48.46 | 2,853,018 | +0.20(+0.41%) |
Jan 12, 2018 | 48.26 | 48.26 | 48.26 | 0 | -0.43(-0.89%) | |
Jan 11, 2018 | 49.34 | 49.56 | 48.64 | 48.69 | 2,100,675 | -0.40(-0.81%) |
Jan 10, 2018 | 48.76 | 49.09 | 2,230,944 | -0.71(-1.43%) | ||
Jan 09, 2018 | 50.32 | 50.35 | 49.59 | 49.80 | 2,021,171 | -0.61(-1.20%) |
Jan 08, 2018 | 50.04 | 50.57 | 49.93 | 50.40 | 2,271,459 | +0.34(+0.67%) |
Jan 05, 2018 | 50.07 | 50.20 | 49.93 | 50.07 | 2,788,161 | -0.04(-0.08%) |
Jan 04, 2018 | 50.92 | 50.94 | 50.02 | 50.11 | 2,400,282 | -0.88(-1.72%) |
Jan 03, 2018 | 50.72 | 51.01 | 50.63 | 50.99 | 1,763,216 | +0.26(+0.52%) |