Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.71 | 46.66 | 45.37 | 46.25 | 8,098,713 | +0.63(+1.38%) |
Mar 27, 2018 | 46.12 | 46.64 | 45.34 | 45.62 | 7,824,252 | -0.36(-0.79%) |
Mar 26, 2018 | 45.87 | 46.54 | 45.65 | 45.99 | 8,225,434 | +0.68(+1.50%) |
Mar 23, 2018 | 46.66 | 46.93 | 45.26 | 45.31 | 9,683,638 | -1.19(-2.55%) |
Mar 22, 2018 | 46.91 | 47.45 | 46.43 | 46.50 | 10,712,761 | -0.87(-1.84%) |
Mar 21, 2018 | 47.19 | 47.84 | 46.88 | 47.37 | 11,992,059 | +0.18(+0.38%) |
Mar 20, 2018 | 46.35 | 47.35 | 46.32 | 47.19 | 10,644,288 | +1.00(+2.17%) |
Mar 19, 2018 | 46.12 | 46.46 | 45.79 | 46.19 | 8,268,128 | +0.13(+0.28%) |
Mar 16, 2018 | 46.37 | 46.57 | 45.84 | 46.07 | 13,129,373 | -0.31(-0.66%) |
Mar 15, 2018 | 46.60 | 46.81 | 46.27 | 46.37 | 9,627,818 | -0.23(-0.49%) |
Mar 14, 2018 | 47.40 | 46.33 | 46.60 | 9,523,515 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.89 | 48.05 | 46.92 | 47.19 | 9,093,362 | -0.57(-1.18%) |
Mar 12, 2018 | 47.81 | 48.48 | 47.59 | 47.75 | 9,028,540 | +0.03(+0.07%) |
Mar 09, 2018 | 47.81 | 48.03 | 47.22 | 47.72 | 11,523,234 | +0.25(+0.53%) |
Mar 08, 2018 | 48.45 | 48.48 | 46.84 | 47.46 | 14,244,973 | -0.88(-1.81%) |
Mar 07, 2018 | 48.22 | 48.34 | 6,960,770 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.13 | 48.14 | 48.95 | 6,505,463 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.51 | 48.83 | 47.51 | 48.60 | 11,242,127 | +0.94(+1.96%) |
Mar 02, 2018 | 47.33 | 47.75 | 46.45 | 47.67 | 9,999,967 | +0.03(+0.07%) |
Mar 01, 2018 | 48.37 | 48.59 | 47.30 | 47.63 | 11,569,175 | -0.73(-1.52%) |
Feb 28, 2018 | 49.41 | 49.64 | 48.37 | 48.37 | 10,871,591 | -0.75(-1.53%) |
Feb 27, 2018 | 49.75 | 50.30 | 49.05 | 49.12 | 10,147,391 | -0.66(-1.32%) |
Feb 26, 2018 | 50.58 | 50.78 | 49.32 | 49.77 | 13,951,266 | -0.89(-1.76%) |
Feb 23, 2018 | 50.81 | 51.03 | 50.26 | 50.67 | 6,653,278 | +0.09(+0.18%) |
Feb 22, 2018 | 51.42 | 50.50 | 50.58 | 27,478,486 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.45 | 51.76 | 50.39 | 50.76 | 8,521,233 | +0.12(+0.23%) |
Feb 20, 2018 | 49.99 | 50.74 | 49.96 | 50.64 | 6,341,585 | +0.48(+0.96%) |
Feb 16, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.44 | 49.74 | 49.96 | 9,329,558 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.87 | 50.29 | 49.50 | 50.11 | 7,993,061 | -0.02(-0.03%) |
Feb 13, 2018 | 50.39 | 50.13 | 5,820,444 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.91 | 50.96 | 49.88 | 50.28 | 7,200,925 | -0.51(-1.01%) |
Feb 09, 2018 | 51.75 | 52.04 | 49.22 | 50.80 | 17,939,530 | +1.64(+3.33%) |
Feb 08, 2018 | 50.99 | 51.13 | 49.15 | 49.16 | 8,745,087 | -1.85(-3.62%) |
Feb 07, 2018 | 50.61 | 51.71 | 50.34 | 51.01 | 9,136,060 | +0.18(+0.35%) |
Feb 06, 2018 | 50.34 | 51.18 | 49.80 | 50.83 | 14,255,427 | -0.67(-1.29%) |
Feb 05, 2018 | 52.54 | 52.78 | 50.99 | 51.50 | 10,100,872 | -1.68(-3.16%) |
Feb 02, 2018 | 53.88 | 53.96 | 53.03 | 53.17 | 5,091,185 | -0.95(-1.76%) |
Feb 01, 2018 | 53.76 | 54.22 | 53.39 | 54.13 | 4,885,077 | +0.21(+0.39%) |
Jan 31, 2018 | 53.71 | 54.07 | 53.43 | 53.92 | 5,820,355 | +0.48(+0.90%) |
Jan 30, 2018 | 53.62 | 54.03 | 53.23 | 53.44 | 5,400,912 | -0.77(-1.42%) |
Jan 29, 2018 | 54.52 | 54.87 | 54.17 | 54.20 | 5,062,787 | -0.35(-0.65%) |
Jan 26, 2018 | 54.51 | 54.75 | 54.19 | 54.56 | 5,944,453 | -0.10(-0.19%) |
Jan 25, 2018 | 54.28 | 54.73 | 53.84 | 54.66 | 7,247,448 | +0.40(+0.75%) |
Jan 24, 2018 | 52.69 | 54.44 | 52.64 | 54.25 | 12,244,528 | +1.67(+3.18%) |
Jan 23, 2018 | 51.33 | 52.72 | 51.21 | 52.58 | 11,849,742 | +1.13(+2.20%) |
Jan 22, 2018 | 51.76 | 51.76 | 50.98 | 51.45 | 8,530,302 | -0.46(-0.89%) |
Jan 19, 2018 | 52.02 | 52.17 | 51.73 | 51.92 | 7,704,449 | +0.02(+0.03%) |
Jan 18, 2018 | 51.93 | 52.11 | 51.48 | 51.90 | 6,404,402 | +0.09(+0.18%) |
Jan 17, 2018 | 51.79 | 51.95 | 51.61 | 51.81 | 5,851,420 | +0.30(+0.59%) |
Jan 16, 2018 | 51.57 | 51.64 | 51.36 | 51.50 | 7,206,796 | +0.08(+0.15%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.66 | 51.84 | 51.50 | 51.58 | 7,749,281 | +0.13(+0.25%) |
Jan 10, 2018 | 51.75 | 51.45 | 14,535,695 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.91 | 51.69 | 50.82 | 51.14 | 7,906,305 | +0.32(+0.63%) |
Jan 08, 2018 | 51.00 | 51.06 | 50.73 | 50.82 | 3,828,300 | -0.34(-0.66%) |
Jan 05, 2018 | 51.15 | 51.28 | 50.92 | 51.16 | 4,417,427 | +0.21(+0.41%) |
Jan 04, 2018 | 50.96 | 51.50 | 50.85 | 50.95 | 4,944,367 | +0.20(+0.40%) |
Jan 03, 2018 | 50.09 | 50.85 | 49.99 | 50.74 | 5,879,460 | +0.56(+1.11%) |