Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.55(+1.09%) | |
Mar 28, 2018 | 51.03 | 51.66 | 50.90 | 51.02 | 6,771,260 | +0.13(+0.26%) |
Mar 27, 2018 | 51.89 | 51.92 | 50.39 | 50.89 | 7,629,904 | -0.81(-1.56%) |
Mar 26, 2018 | 51.19 | 51.83 | 50.33 | 51.70 | 8,188,130 | +1.09(+2.16%) |
Mar 23, 2018 | 52.23 | 52.23 | 50.51 | 50.60 | 10,401,737 | -1.54(-2.96%) |
Mar 22, 2018 | 53.47 | 53.73 | 52.11 | 52.14 | 8,313,243 | -1.75(-3.25%) |
Mar 21, 2018 | 54.26 | 54.62 | 53.89 | 53.90 | 5,312,546 | -0.27(-0.50%) |
Mar 20, 2018 | 54.13 | 54.76 | 53.59 | 54.17 | 7,735,373 | +0.29(+0.54%) |
Mar 19, 2018 | 54.32 | 54.62 | 53.15 | 53.87 | 6,811,012 | -0.43(-0.80%) |
Mar 16, 2018 | 53.96 | 54.99 | 53.96 | 54.31 | 11,658,257 | +0.29(+0.53%) |
Mar 15, 2018 | 54.44 | 54.57 | 53.99 | 54.02 | 4,197,014 | -0.31(-0.57%) |
Mar 14, 2018 | 54.70 | 54.84 | 54.04 | 54.33 | 5,959,512 | -0.04(-0.08%) |
Mar 13, 2018 | 55.29 | 55.63 | 54.04 | 54.37 | 7,242,921 | -0.63(-1.14%) |
Mar 12, 2018 | 55.37 | 55.59 | 54.78 | 55.00 | 6,170,880 | -0.38(-0.69%) |
Mar 09, 2018 | 54.59 | 55.49 | 54.36 | 55.38 | 7,678,343 | +0.95(+1.75%) |
Mar 08, 2018 | 53.98 | 54.60 | 53.88 | 54.43 | 4,560,973 | +0.53(+0.98%) |
Mar 07, 2018 | 54.03 | 53.90 | 7,269,683 | +0.51(+0.96%) | ||
Mar 06, 2018 | 54.81 | 54.96 | 53.15 | 53.38 | 7,698,245 | -1.10(-2.02%) |
Mar 05, 2018 | 54.75 | 53.49 | 54.48 | 7,773,681 | +0.53(+0.98%) | |
Mar 02, 2018 | 53.37 | 54.22 | 53.11 | 53.95 | 6,611,985 | +0.39(+0.73%) |
Mar 01, 2018 | 53.90 | 54.24 | 52.86 | 53.56 | 9,552,159 | -0.42(-0.77%) |
Feb 28, 2018 | 55.32 | 55.40 | 53.95 | 53.98 | 10,257,505 | -1.34(-2.42%) |
Feb 27, 2018 | 55.89 | 56.16 | 55.30 | 55.32 | 5,394,382 | -0.64(-1.15%) |
Feb 26, 2018 | 55.44 | 56.15 | 55.35 | 55.96 | 5,186,888 | +0.55(+1.00%) |
Feb 23, 2018 | 53.95 | 55.47 | 53.95 | 55.41 | 6,427,390 | +1.64(+3.05%) |
Feb 22, 2018 | 53.70 | 53.77 | 7,587,935 | -0.48(-0.89%) | ||
Feb 21, 2018 | 54.91 | 55.24 | 54.23 | 54.25 | 8,640,313 | -0.67(-1.22%) |
Feb 20, 2018 | 55.85 | 56.12 | 54.66 | 54.92 | 10,673,601 | -1.31(-2.33%) |
Feb 16, 2018 | 56.23 | 56.23 | 56.23 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 54.88 | 56.62 | 54.85 | 56.25 | 19,108,516 | +2.96(+5.55%) |
Feb 14, 2018 | 51.85 | 53.77 | 51.59 | 53.29 | 12,620,272 | +1.21(+2.32%) |
Feb 13, 2018 | 52.27 | 52.08 | 9,023,003 | +0.58(+1.12%) | ||
Feb 12, 2018 | 51.33 | 51.85 | 50.80 | 51.50 | 9,201,618 | +0.38(+0.73%) |
Feb 09, 2018 | 51.61 | 51.63 | 49.39 | 51.13 | 13,684,205 | +0.01(+0.02%) |
Feb 08, 2018 | 51.00 | 52.81 | 50.99 | 51.12 | 18,135,430 | +0.05(+0.10%) |
Feb 07, 2018 | 49.45 | 51.18 | 49.27 | 51.07 | 14,919,319 | +1.41(+2.84%) |
Feb 06, 2018 | 48.78 | 49.91 | 47.65 | 49.66 | 22,226,110 | -0.52(-1.04%) |
Feb 05, 2018 | 53.35 | 53.73 | 49.70 | 50.18 | 28,140,442 | -1.58(-3.06%) |
Feb 02, 2018 | 51.28 | 52.42 | 51.25 | 51.76 | 14,372,472 | +0.55(+1.08%) |
Feb 01, 2018 | 50.70 | 51.35 | 50.51 | 51.21 | 8,747,902 | +0.16(+0.32%) |
Jan 31, 2018 | 52.15 | 52.21 | 50.50 | 51.04 | 10,898,787 | -1.11(-2.13%) |
Jan 30, 2018 | 52.13 | 52.68 | 51.62 | 52.15 | 7,171,957 | -0.38(-0.73%) |
Jan 29, 2018 | 52.28 | 52.97 | 52.25 | 52.54 | 8,293,809 | +0.15(+0.28%) |
Jan 26, 2018 | 52.13 | 52.78 | 51.88 | 52.39 | 8,250,392 | +0.60(+1.15%) |
Jan 25, 2018 | 52.19 | 52.40 | 51.53 | 51.79 | 7,583,105 | -0.20(-0.38%) |
Jan 24, 2018 | 51.95 | 52.19 | 51.48 | 51.99 | 7,945,310 | +0.27(+0.52%) |
Jan 23, 2018 | 51.36 | 51.92 | 51.23 | 51.72 | 7,230,876 | +0.12(+0.24%) |
Jan 22, 2018 | 50.79 | 51.72 | 50.60 | 51.60 | 8,275,611 | +0.82(+1.61%) |
Jan 19, 2018 | 50.64 | 50.90 | 50.20 | 50.78 | 9,186,084 | +0.37(+0.73%) |
Jan 18, 2018 | 50.40 | 50.47 | 49.82 | 50.42 | 9,693,705 | -0.02(-0.03%) |
Jan 17, 2018 | 49.19 | 50.55 | 49.15 | 50.43 | 13,008,990 | +1.57(+3.22%) |
Jan 16, 2018 | 50.35 | 50.44 | 48.45 | 48.86 | 17,739,252 | -2.36(-4.60%) |
Jan 12, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.28(+0.54%) | |
Jan 11, 2018 | 50.55 | 50.98 | 50.39 | 50.94 | 8,082,930 | +0.38(+0.74%) |
Jan 10, 2018 | 50.16 | 50.61 | 49.89 | 50.56 | 6,250,159 | +0.13(+0.26%) |
Jan 09, 2018 | 50.45 | 50.64 | 50.19 | 50.43 | 6,323,700 | -0.05(-0.10%) |
Jan 08, 2018 | 50.38 | 50.72 | 49.91 | 50.48 | 5,719,588 | +0.02(+0.03%) |
Jan 05, 2018 | 50.45 | 50.70 | 50.13 | 50.46 | 7,497,442 | +0.11(+0.23%) |
Jan 04, 2018 | 49.74 | 50.41 | 49.56 | 50.35 | 7,852,916 | +0.64(+1.30%) |
Jan 03, 2018 | 49.58 | 49.82 | 49.17 | 49.71 | 9,176,860 | +0.04(+0.08%) |