Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.46 | 49.46 | 49.46 | 0 | +0.40(+0.81%) | |
Mar 28, 2018 | 49.54 | 49.64 | 48.90 | 49.06 | 4,132,867 | -0.38(-0.76%) |
Mar 27, 2018 | 48.93 | 50.02 | 48.75 | 49.44 | 4,362,495 | +0.53(+1.09%) |
Mar 26, 2018 | 48.48 | 49.02 | 48.16 | 48.91 | 2,666,068 | +0.45(+0.93%) |
Mar 23, 2018 | 49.12 | 49.73 | 48.35 | 48.46 | 2,569,486 | -0.68(-1.39%) |
Mar 22, 2018 | 48.79 | 49.93 | 48.59 | 49.15 | 2,931,078 | +0.24(+0.50%) |
Mar 21, 2018 | 49.13 | 49.47 | 48.70 | 48.90 | 4,343,089 | -0.08(-0.17%) |
Mar 20, 2018 | 49.68 | 49.99 | 48.97 | 48.99 | 4,967,737 | -0.81(-1.63%) |
Mar 19, 2018 | 49.95 | 50.20 | 49.53 | 49.80 | 3,753,990 | -0.26(-0.52%) |
Mar 16, 2018 | 49.61 | 50.11 | 49.28 | 50.06 | 9,448,667 | +0.36(+0.73%) |
Mar 15, 2018 | 49.87 | 50.29 | 49.25 | 49.69 | 4,106,665 | -0.29(-0.58%) |
Mar 14, 2018 | 49.19 | 50.10 | 49.18 | 49.99 | 4,448,822 | +0.96(+1.95%) |
Mar 13, 2018 | 48.84 | 49.14 | 48.52 | 49.03 | 3,396,580 | +0.42(+0.87%) |
Mar 12, 2018 | 48.22 | 48.70 | 47.98 | 48.61 | 5,126,842 | +0.30(+0.61%) |
Mar 09, 2018 | 48.73 | 48.89 | 47.96 | 48.31 | 5,639,573 | -0.31(-0.65%) |
Mar 08, 2018 | 48.15 | 48.81 | 48.09 | 48.63 | 4,165,761 | +0.54(+1.13%) |
Mar 07, 2018 | 47.75 | 48.08 | 3,014,373 | -0.35(-0.73%) | ||
Mar 06, 2018 | 49.02 | 49.54 | 48.26 | 48.44 | 3,221,950 | -0.59(-1.20%) |
Mar 05, 2018 | 47.45 | 49.22 | 47.23 | 49.03 | 4,414,754 | +1.59(+3.36%) |
Mar 02, 2018 | 47.64 | 48.15 | 46.88 | 47.43 | 2,899,990 | -0.24(-0.51%) |
Mar 01, 2018 | 48.31 | 48.77 | 47.48 | 47.67 | 4,296,917 | -0.59(-1.23%) |
Feb 28, 2018 | 48.87 | 48.99 | 48.15 | 48.27 | 3,823,043 | -0.47(-0.96%) |
Feb 27, 2018 | 49.16 | 49.30 | 48.00 | 48.74 | 7,003,337 | +0.23(+0.48%) |
Feb 26, 2018 | 48.48 | 48.72 | 48.19 | 48.50 | 9,097,380 | -0.03(-0.05%) |
Feb 23, 2018 | 47.34 | 48.56 | 47.34 | 48.53 | 3,418,429 | +1.30(+2.75%) |
Feb 22, 2018 | 47.61 | 47.23 | 4,494,441 | +0.54(+1.15%) | ||
Feb 21, 2018 | 47.62 | 47.91 | 46.67 | 46.70 | 5,787,305 | -0.93(-1.96%) |
Feb 20, 2018 | 48.10 | 48.37 | 47.32 | 47.63 | 5,164,784 | -0.65(-1.35%) |
Feb 16, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.46(+0.95%) | |
Feb 15, 2018 | 46.98 | 47.83 | 46.65 | 47.83 | 5,018,659 | +1.11(+2.38%) |
Feb 14, 2018 | 46.97 | 47.08 | 46.57 | 46.71 | 2,587,336 | -0.59(-1.25%) |
Feb 13, 2018 | 47.12 | 47.49 | 46.60 | 47.31 | 3,321,269 | +0.08(+0.18%) |
Feb 12, 2018 | 47.02 | 47.48 | 46.66 | 47.22 | 3,834,027 | +0.23(+0.48%) |
Feb 09, 2018 | 45.94 | 47.31 | 45.58 | 47.00 | 7,670,477 | +1.22(+2.66%) |
Feb 08, 2018 | 45.97 | 46.49 | 45.59 | 45.78 | 6,909,509 | -0.32(-0.70%) |
Feb 07, 2018 | 45.80 | 46.55 | 45.63 | 46.10 | 8,821,326 | +0.31(+0.67%) |
Feb 06, 2018 | 45.78 | 45.97 | 44.57 | 45.80 | 7,137,751 | -0.75(-1.61%) |
Feb 05, 2018 | 46.71 | 47.05 | 46.24 | 46.55 | 4,940,235 | -0.22(-0.46%) |
Feb 02, 2018 | 46.90 | 47.27 | 46.59 | 46.76 | 4,528,265 | -0.42(-0.89%) |
Feb 01, 2018 | 47.44 | 47.54 | 46.88 | 47.18 | 6,721,925 | -0.22(-0.46%) |
Jan 31, 2018 | 46.95 | 47.47 | 46.75 | 47.40 | 6,292,956 | +0.53(+1.12%) |
Jan 30, 2018 | 46.28 | 47.03 | 46.24 | 46.87 | 5,945,916 | +0.61(+1.32%) |
Jan 29, 2018 | 46.55 | 46.69 | 45.91 | 46.26 | 5,493,559 | -0.48(-1.02%) |
Jan 26, 2018 | 47.27 | 47.28 | 46.34 | 46.74 | 6,907,620 | -0.39(-0.82%) |
Jan 25, 2018 | 46.93 | 47.16 | 46.76 | 47.13 | 4,143,357 | +0.32(+0.68%) |
Jan 24, 2018 | 47.05 | 47.15 | 46.71 | 46.81 | 7,779,043 | -0.24(-0.51%) |
Jan 23, 2018 | 46.57 | 47.44 | 46.54 | 47.05 | 5,873,725 | +0.52(+1.11%) |
Jan 22, 2018 | 47.24 | 47.37 | 46.43 | 46.53 | 6,205,563 | -0.42(-0.89%) |
Jan 19, 2018 | 47.01 | 47.18 | 46.81 | 46.94 | 4,894,496 | -0.01(-0.03%) |
Jan 18, 2018 | 47.04 | 47.21 | 46.47 | 46.96 | 7,772,220 | -0.25(-0.53%) |
Jan 17, 2018 | 47.37 | 47.43 | 46.96 | 47.21 | 4,862,167 | -0.21(-0.44%) |
Jan 16, 2018 | 47.74 | 47.75 | 47.17 | 47.42 | 8,599,307 | +0.08(+0.16%) |
Jan 12, 2018 | 47.34 | 47.34 | 47.34 | 0 | +0.08(+0.18%) | |
Jan 11, 2018 | 47.51 | 47.63 | 47.12 | 47.26 | 4,152,393 | -0.22(-0.46%) |
Jan 10, 2018 | 47.32 | 47.61 | 47.28 | 47.48 | 5,824,367 | -0.19(-0.40%) |
Jan 09, 2018 | 48.08 | 48.14 | 47.62 | 47.67 | 9,724,259 | -0.38(-0.79%) |
Jan 08, 2018 | 48.03 | 48.07 | 47.67 | 48.05 | 8,777,782 | +0.01(+0.03%) |
Jan 05, 2018 | 48.21 | 48.60 | 47.66 | 48.03 | 28,465,402 | +0.46(+0.96%) |
Jan 04, 2018 | 47.87 | 48.58 | 47.32 | 47.58 | 7,908,205 | -0.32(-0.67%) |
Jan 03, 2018 | 45.62 | 48.06 | 45.62 | 47.90 | 8,063,485 | +1.24(+2.65%) |