Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.90 | 50.53 | 49.47 | 50.12 | 1,589,843 | +0.37(+0.74%) |
Mar 27, 2018 | 50.39 | 50.80 | 49.41 | 49.75 | 1,360,412 | -0.41(-0.83%) |
Mar 26, 2018 | 49.83 | 50.20 | 49.11 | 50.16 | 2,339,921 | +0.99(+2.01%) |
Mar 23, 2018 | 51.18 | 51.57 | 49.09 | 49.17 | 1,655,782 | -2.03(-3.96%) |
Mar 22, 2018 | 52.18 | 52.52 | 51.16 | 51.20 | 1,376,354 | -1.41(-2.68%) |
Mar 21, 2018 | 52.62 | 53.15 | 52.59 | 52.61 | 703,941 | +0.03(+0.05%) |
Mar 20, 2018 | 52.47 | 52.96 | 52.47 | 52.59 | 856,258 | +0.19(+0.35%) |
Mar 19, 2018 | 52.42 | 52.71 | 51.93 | 52.40 | 838,849 | -0.02(-0.03%) |
Mar 16, 2018 | 51.82 | 52.74 | 51.68 | 52.42 | 2,356,444 | +0.64(+1.23%) |
Mar 15, 2018 | 51.59 | 52.17 | 51.49 | 51.78 | 945,393 | +0.24(+0.46%) |
Mar 14, 2018 | 52.41 | 52.41 | 51.30 | 51.55 | 1,151,341 | -0.60(-1.15%) |
Mar 13, 2018 | 52.42 | 52.68 | 51.97 | 52.15 | 1,040,962 | -0.19(-0.35%) |
Mar 12, 2018 | 53.32 | 53.32 | 52.07 | 52.33 | 1,160,567 | -1.03(-1.93%) |
Mar 09, 2018 | 53.15 | 53.39 | 52.46 | 53.36 | 1,390,852 | +0.75(+1.42%) |
Mar 08, 2018 | 52.95 | 53.06 | 52.01 | 52.61 | 1,282,514 | -0.19(-0.35%) |
Mar 07, 2018 | 52.84 | 52.80 | 1,107,983 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.95 | 52.56 | 51.67 | 52.52 | 845,826 | +0.80(+1.55%) |
Mar 05, 2018 | 50.78 | 51.80 | 50.35 | 51.71 | 1,558,215 | +0.58(+1.14%) |
Mar 02, 2018 | 49.53 | 51.24 | 49.30 | 51.13 | 1,725,765 | +1.08(+2.17%) |
Mar 01, 2018 | 50.19 | 50.77 | 49.45 | 50.05 | 2,011,464 | -0.28(-0.56%) |
Feb 28, 2018 | 50.98 | 51.25 | 50.33 | 50.33 | 1,302,447 | -0.32(-0.63%) |
Feb 27, 2018 | 51.01 | 51.33 | 50.64 | 50.65 | 998,794 | -0.22(-0.43%) |
Feb 26, 2018 | 51.12 | 51.12 | 50.42 | 50.87 | 1,896,085 | -0.15(-0.29%) |
Feb 23, 2018 | 50.74 | 51.15 | 50.42 | 51.02 | 1,009,326 | +0.46(+0.91%) |
Feb 22, 2018 | 50.51 | 50.56 | 2,097,438 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.64 | 51.17 | 49.64 | 50.52 | 2,438,385 | +1.10(+2.22%) |
Feb 20, 2018 | 48.95 | 49.82 | 48.79 | 49.43 | 1,437,871 | +0.11(+0.21%) |
Feb 16, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.58 | 49.68 | 48.99 | 49.48 | 1,735,627 | +0.23(+0.46%) |
Feb 14, 2018 | 47.48 | 49.49 | 47.48 | 49.25 | 1,415,250 | +1.30(+2.71%) |
Feb 13, 2018 | 46.84 | 48.15 | 46.84 | 47.95 | 1,621,737 | +0.91(+1.94%) |
Feb 12, 2018 | 47.02 | 47.51 | 46.53 | 47.04 | 1,380,640 | +0.33(+0.71%) |
Feb 09, 2018 | 46.73 | 47.11 | 45.06 | 46.70 | 1,848,492 | +0.84(+1.84%) |
Feb 08, 2018 | 49.43 | 49.43 | 45.83 | 45.86 | 2,026,800 | -3.48(-7.04%) |
Feb 07, 2018 | 48.91 | 49.73 | 48.64 | 49.34 | 2,100,432 | +0.18(+0.37%) |
Feb 06, 2018 | 46.68 | 49.49 | 46.49 | 49.15 | 2,100,836 | +0.61(+1.27%) |
Feb 05, 2018 | 49.06 | 49.72 | 48.23 | 48.54 | 1,431,044 | -0.82(-1.65%) |
Feb 02, 2018 | 50.90 | 51.32 | 48.90 | 49.36 | 2,273,269 | -2.01(-3.91%) |
Feb 01, 2018 | 50.79 | 51.86 | 50.63 | 51.37 | 1,298,418 | +0.57(+1.12%) |
Jan 31, 2018 | 51.25 | 53.17 | 50.72 | 50.79 | 3,162,760 | +0.42(+0.84%) |
Jan 30, 2018 | 50.08 | 50.56 | 49.84 | 50.37 | 1,537,166 | -0.18(-0.36%) |
Jan 29, 2018 | 51.21 | 51.30 | 50.45 | 50.56 | 1,226,069 | -0.82(-1.59%) |
Jan 26, 2018 | 50.86 | 51.40 | 50.35 | 51.37 | 1,045,325 | +1.05(+2.09%) |
Jan 25, 2018 | 50.39 | 50.63 | 50.03 | 50.32 | 940,047 | -0.08(-0.16%) |
Jan 24, 2018 | 50.34 | 50.60 | 49.89 | 50.40 | 705,105 | +0.32(+0.65%) |
Jan 23, 2018 | 50.19 | 50.36 | 49.67 | 50.07 | 681,351 | -0.34(-0.68%) |
Jan 22, 2018 | 49.86 | 50.46 | 49.54 | 50.42 | 1,092,200 | +0.38(+0.75%) |
Jan 19, 2018 | 49.29 | 50.06 | 49.29 | 50.04 | 881,047 | +0.97(+1.97%) |
Jan 18, 2018 | 49.79 | 49.93 | 48.63 | 49.07 | 1,643,941 | -1.05(-2.10%) |
Jan 17, 2018 | 49.30 | 50.25 | 49.18 | 50.13 | 1,409,034 | +1.25(+2.55%) |
Jan 16, 2018 | 49.85 | 50.15 | 48.62 | 48.88 | 942,384 | -0.58(-1.17%) |
Jan 12, 2018 | 49.46 | 49.46 | 49.46 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 49.07 | 49.68 | 49.07 | 49.66 | 615,123 | +0.70(+1.43%) |
Jan 10, 2018 | 49.58 | 49.74 | 48.87 | 48.96 | 615,274 | -0.74(-1.48%) |
Jan 09, 2018 | 49.79 | 50.13 | 49.65 | 49.70 | 703,396 | -0.12(-0.25%) |
Jan 08, 2018 | 49.55 | 49.87 | 49.07 | 49.82 | 758,406 | +0.40(+0.82%) |
Jan 05, 2018 | 49.13 | 49.46 | 49.00 | 49.42 | 889,436 | +0.29(+0.59%) |
Jan 04, 2018 | 49.11 | 49.57 | 49.09 | 49.13 | 862,754 | +0.15(+0.30%) |
Jan 03, 2018 | 49.14 | 49.30 | 48.74 | 48.98 | 805,239 | -0.09(-0.18%) |