Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.08(+2.18%) | |
Mar 28, 2018 | 49.71 | 50.06 | 48.88 | 49.66 | 4,277,848 | -0.05(-0.10%) |
Mar 27, 2018 | 51.07 | 51.12 | 49.36 | 49.71 | 2,992,601 | -0.94(-1.85%) |
Mar 26, 2018 | 50.72 | 50.82 | 49.47 | 50.64 | 3,287,658 | +0.83(+1.67%) |
Mar 23, 2018 | 51.40 | 51.76 | 49.79 | 49.81 | 4,061,305 | -1.27(-2.49%) |
Mar 22, 2018 | 52.32 | 52.91 | 51.06 | 51.08 | 4,985,530 | -1.74(-3.29%) |
Mar 21, 2018 | 52.94 | 53.33 | 51.92 | 52.82 | 4,927,158 | -1.20(-2.22%) |
Mar 20, 2018 | 53.64 | 54.39 | 53.39 | 54.02 | 2,616,999 | +0.68(+1.28%) |
Mar 19, 2018 | 54.03 | 54.38 | 52.92 | 53.34 | 3,926,392 | -0.76(-1.41%) |
Mar 16, 2018 | 54.01 | 55.09 | 53.97 | 54.10 | 4,684,320 | +0.22(+0.42%) |
Mar 15, 2018 | 54.05 | 54.26 | 53.64 | 53.88 | 3,052,108 | -0.11(-0.20%) |
Mar 14, 2018 | 55.24 | 55.87 | 53.87 | 53.98 | 4,369,543 | -0.93(-1.69%) |
Mar 13, 2018 | 55.53 | 56.09 | 54.72 | 54.91 | 4,466,583 | -0.26(-0.48%) |
Mar 12, 2018 | 54.94 | 55.63 | 54.33 | 55.17 | 3,334,612 | +0.42(+0.77%) |
Mar 09, 2018 | 53.76 | 54.76 | 53.37 | 54.75 | 3,552,755 | +1.25(+2.34%) |
Mar 08, 2018 | 53.06 | 54.38 | 53.01 | 53.50 | 4,270,982 | +0.66(+1.26%) |
Mar 07, 2018 | 52.90 | 52.84 | 3,294,187 | +0.53(+1.01%) | ||
Mar 06, 2018 | 52.09 | 52.75 | 51.66 | 52.31 | 4,373,036 | +0.37(+0.71%) |
Mar 05, 2018 | 51.66 | 52.43 | 51.45 | 51.94 | 4,070,242 | +0.01(+0.02%) |
Mar 02, 2018 | 51.66 | 52.16 | 50.65 | 51.93 | 5,036,309 | -0.29(-0.56%) |
Mar 01, 2018 | 52.87 | 54.01 | 52.05 | 52.23 | 6,036,237 | -0.75(-1.42%) |
Feb 28, 2018 | 53.13 | 53.32 | 52.38 | 52.98 | 4,448,139 | -0.01(-0.02%) |
Feb 27, 2018 | 53.60 | 54.30 | 52.97 | 52.99 | 4,989,615 | -0.72(-1.35%) |
Feb 26, 2018 | 52.72 | 53.84 | 52.66 | 53.71 | 5,080,363 | +1.57(+3.02%) |
Feb 23, 2018 | 52.05 | 52.23 | 51.48 | 52.14 | 3,476,263 | +0.40(+0.77%) |
Feb 22, 2018 | 51.46 | 51.74 | 4,460,759 | +0.20(+0.38%) | ||
Feb 21, 2018 | 50.74 | 52.60 | 50.61 | 51.54 | 5,524,922 | +1.04(+2.05%) |
Feb 20, 2018 | 50.03 | 50.97 | 50.00 | 50.51 | 3,460,932 | +0.14(+0.27%) |
Feb 16, 2018 | 50.37 | 50.37 | 50.37 | 0 | -0.09(-0.17%) | |
Feb 15, 2018 | 50.24 | 50.66 | 50.02 | 50.46 | 3,216,269 | +0.59(+1.17%) |
Feb 14, 2018 | 49.06 | 50.35 | 48.93 | 49.87 | 5,095,078 | +0.20(+0.39%) |
Feb 13, 2018 | 48.53 | 49.73 | 48.48 | 49.68 | 3,838,485 | +0.76(+1.56%) |
Feb 12, 2018 | 47.65 | 49.33 | 47.51 | 48.91 | 5,566,383 | +1.69(+3.58%) |
Feb 09, 2018 | 48.53 | 48.56 | 45.24 | 47.23 | 7,002,040 | -0.23(-0.49%) |
Feb 08, 2018 | 50.25 | 47.38 | 47.46 | 6,137,466 | -2.73(-5.45%) | |
Feb 07, 2018 | 49.72 | 50.76 | 49.70 | 50.19 | 4,947,615 | +0.21(+0.43%) |
Feb 06, 2018 | 48.16 | 50.29 | 47.65 | 49.98 | 6,945,415 | +0.60(+1.21%) |
Feb 05, 2018 | 50.03 | 51.12 | 48.58 | 49.38 | 7,003,322 | -1.40(-2.75%) |
Feb 02, 2018 | 52.13 | 52.62 | 50.72 | 50.78 | 5,242,165 | -1.73(-3.30%) |
Feb 01, 2018 | 52.63 | 53.26 | 52.35 | 52.52 | 3,676,619 | -0.43(-0.81%) |
Jan 31, 2018 | 51.74 | 53.32 | 51.66 | 52.94 | 6,117,363 | +1.69(+3.29%) |
Jan 30, 2018 | 51.12 | 51.40 | 51.03 | 51.26 | 4,864,311 | -0.09(-0.17%) |
Jan 29, 2018 | 51.45 | 51.81 | 51.25 | 51.35 | 6,108,322 | -0.38(-0.73%) |
Jan 26, 2018 | 52.29 | 52.53 | 51.01 | 51.73 | 7,249,757 | +0.02(+0.04%) |
Jan 25, 2018 | 52.63 | 53.14 | 50.89 | 51.71 | 10,487,889 | -1.70(-3.18%) |
Jan 24, 2018 | 52.97 | 54.05 | 52.17 | 53.40 | 16,769,566 | -3.41(-6.00%) |
Jan 23, 2018 | 56.28 | 56.98 | 55.95 | 56.81 | 3,395,817 | +0.19(+0.33%) |
Jan 22, 2018 | 56.52 | 56.86 | 56.07 | 56.63 | 3,629,969 | +0.04(+0.07%) |
Jan 19, 2018 | 57.11 | 57.11 | 56.30 | 56.59 | 3,233,107 | -0.27(-0.48%) |
Jan 18, 2018 | 57.22 | 56.10 | 56.86 | 4,072,480 | +0.18(+0.31%) | |
Jan 17, 2018 | 56.83 | 57.10 | 56.34 | 56.69 | 3,230,730 | +0.18(+0.31%) |
Jan 16, 2018 | 57.30 | 57.58 | 56.07 | 56.51 | 5,420,965 | -0.48(-0.84%) |
Jan 12, 2018 | 56.99 | 56.99 | 56.99 | 0 | +2.00(+3.63%) | |
Jan 11, 2018 | 53.11 | 55.56 | 52.81 | 54.99 | 11,633,115 | +2.57(+4.91%) |
Jan 10, 2018 | 52.63 | 52.42 | 7,850,976 | +1.66(+3.26%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 50.69 | 50.76 | 3,514,221 | -0.05(-0.10%) |
Jan 08, 2018 | 51.27 | 51.31 | 50.61 | 50.81 | 3,606,963 | -0.51(-0.99%) |
Jan 05, 2018 | 51.44 | 51.50 | 51.10 | 51.32 | 3,044,894 | -0.02(-0.04%) |
Jan 04, 2018 | 51.15 | 53.02 | 50.94 | 51.34 | 3,649,515 | +0.32(+0.63%) |
Jan 03, 2018 | 51.52 | 51.52 | 50.74 | 51.01 | 5,206,736 | -0.63(-1.23%) |