Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.60(+1.30%) | |
Mar 28, 2018 | 46.56 | 47.54 | 46.26 | 46.47 | 15,215,849 | -0.12(-0.26%) |
Mar 27, 2018 | 48.07 | 48.62 | 46.33 | 46.58 | 14,410,979 | -1.10(-2.30%) |
Mar 26, 2018 | 46.36 | 47.69 | 46.08 | 47.68 | 14,237,040 | +2.10(+4.60%) |
Mar 23, 2018 | 47.26 | 47.70 | 45.57 | 45.58 | 17,320,682 | -1.63(-3.45%) |
Mar 22, 2018 | 47.77 | 48.27 | 47.16 | 47.21 | 15,953,596 | -1.04(-2.17%) |
Mar 21, 2018 | 48.84 | 49.51 | 48.22 | 48.26 | 14,397,732 | -1.23(-2.49%) |
Mar 20, 2018 | 50.11 | 50.19 | 49.23 | 49.49 | 12,495,263 | -0.09(-0.19%) |
Mar 19, 2018 | 51.13 | 51.27 | 49.18 | 49.58 | 16,635,255 | -1.91(-3.71%) |
Mar 16, 2018 | 51.48 | 52.23 | 51.38 | 51.49 | 30,106,670 | +0.62(+1.22%) |
Mar 15, 2018 | 50.99 | 51.21 | 50.59 | 50.87 | 12,212,278 | -0.20(-0.38%) |
Mar 14, 2018 | 50.88 | 51.29 | 49.18 | 51.07 | 35,031,944 | +0.36(+0.70%) |
Mar 13, 2018 | 50.77 | 52.16 | 50.23 | 50.71 | 45,406,492 | -2.64(-4.95%) |
Mar 12, 2018 | 53.56 | 53.92 | 52.92 | 53.35 | 18,431,056 | -0.19(-0.35%) |
Mar 09, 2018 | 52.97 | 53.57 | 52.77 | 53.54 | 9,011,941 | +1.03(+1.96%) |
Mar 08, 2018 | 53.22 | 53.30 | 52.30 | 52.51 | 10,393,176 | -0.57(-1.07%) |
Mar 07, 2018 | 53.18 | 52.18 | 53.08 | 14,825,215 | +0.30(+0.56%) | |
Mar 06, 2018 | 53.94 | 53.98 | 51.88 | 52.79 | 27,580,774 | -1.59(-2.92%) |
Mar 05, 2018 | 54.65 | 55.72 | 53.97 | 54.37 | 18,171,890 | -0.62(-1.13%) |
Mar 02, 2018 | 54.63 | 55.09 | 54.39 | 54.99 | 12,493,415 | -0.19(-0.34%) |
Mar 01, 2018 | 55.24 | 56.27 | 54.65 | 55.18 | 12,711,562 | -0.03(-0.06%) |
Feb 28, 2018 | 56.66 | 56.68 | 55.14 | 55.22 | 11,263,086 | -1.14(-2.02%) |
Feb 27, 2018 | 56.91 | 57.44 | 56.07 | 56.35 | 16,849,474 | -0.06(-0.11%) |
Feb 26, 2018 | 54.37 | 56.72 | 54.06 | 56.41 | 32,441,546 | +3.08(+5.78%) |
Feb 23, 2018 | 52.90 | 53.33 | 52.24 | 53.33 | 8,028,939 | +0.96(+1.83%) |
Feb 22, 2018 | 52.24 | 52.37 | 13,910,701 | -1.03(-1.92%) | ||
Feb 21, 2018 | 53.16 | 53.79 | 52.77 | 53.40 | 17,683,742 | -0.50(-0.92%) |
Feb 20, 2018 | 54.02 | 52.10 | 53.89 | 32,641,728 | -0.72(-1.33%) | |
Feb 16, 2018 | 54.62 | 54.62 | 54.62 | 0 | -0.36(-0.66%) | |
Feb 15, 2018 | 55.91 | 55.91 | 53.79 | 54.98 | 18,455,684 | -1.10(-1.97%) |
Feb 14, 2018 | 54.87 | 56.26 | 54.83 | 56.08 | 12,280,566 | +0.75(+1.35%) |
Feb 13, 2018 | 55.39 | 55.33 | 9,112,854 | +0.03(+0.06%) | ||
Feb 12, 2018 | 54.65 | 55.33 | 54.23 | 55.30 | 16,236,469 | +1.41(+2.61%) |
Feb 09, 2018 | 53.02 | 54.17 | 51.76 | 53.89 | 27,421,062 | +1.32(+2.52%) |
Feb 08, 2018 | 54.43 | 54.80 | 52.56 | 52.57 | 15,962,633 | -2.21(-4.03%) |
Feb 07, 2018 | 54.09 | 55.69 | 53.92 | 54.78 | 17,797,536 | +0.54(+0.99%) |
Feb 06, 2018 | 52.48 | 54.35 | 52.39 | 54.24 | 29,029,156 | +1.81(+3.45%) |
Feb 05, 2018 | 55.84 | 56.05 | 50.96 | 52.43 | 42,606,860 | -3.22(-5.78%) |
Feb 02, 2018 | 55.74 | 56.46 | 55.47 | 55.65 | 13,026,840 | -0.61(-1.09%) |
Feb 01, 2018 | 57.57 | 55.87 | 56.26 | 19,991,928 | -1.22(-2.12%) | |
Jan 31, 2018 | 56.89 | 57.59 | 56.82 | 57.48 | 16,511,335 | +1.06(+1.88%) |
Jan 30, 2018 | 56.79 | 57.20 | 56.78 | 56.42 | 9,567,811 | -0.28(-0.49%) |
Jan 29, 2018 | 57.41 | 57.52 | 56.63 | 56.70 | 11,570,606 | -1.02(-1.77%) |
Jan 26, 2018 | 57.22 | 57.72 | 56.94 | 57.72 | 9,402,321 | +0.93(+1.65%) |
Jan 25, 2018 | 57.39 | 57.58 | 56.67 | 56.78 | 10,829,108 | -0.47(-0.82%) |
Jan 24, 2018 | 57.44 | 57.51 | 56.75 | 57.26 | 14,704,052 | -0.30(-0.53%) |
Jan 23, 2018 | 57.78 | 58.03 | 57.47 | 57.56 | 9,290,050 | -0.28(-0.48%) |
Jan 22, 2018 | 57.11 | 57.90 | 57.02 | 57.84 | 10,170,678 | +0.53(+0.93%) |
Jan 19, 2018 | 57.31 | 57.48 | 57.06 | 57.31 | 10,524,722 | -0.01(-0.01%) |
Jan 18, 2018 | 57.06 | 57.42 | 56.84 | 57.31 | 8,070,447 | +0.03(+0.04%) |
Jan 17, 2018 | 57.71 | 58.03 | 56.63 | 57.29 | 14,911,286 | -0.19(-0.34%) |
Jan 16, 2018 | 55.78 | 57.82 | 55.61 | 57.48 | 29,062,542 | +2.42(+4.39%) |
Jan 12, 2018 | 55.07 | 55.07 | 55.07 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.91 | 55.17 | 54.86 | 55.11 | 5,025,009 | +0.14(+0.26%) |
Jan 10, 2018 | 55.37 | 54.96 | 7,799,049 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.28 | 55.38 | 54.69 | 54.97 | 9,061,979 | -0.84(-1.51%) |
Jan 08, 2018 | 55.80 | 56.03 | 55.54 | 55.81 | 5,065,028 | -0.17(-0.30%) |
Jan 05, 2018 | 55.62 | 56.09 | 55.17 | 55.98 | 6,437,395 | +0.37(+0.67%) |
Jan 04, 2018 | 55.74 | 56.03 | 55.51 | 55.61 | 6,007,967 | +0.08(+0.14%) |
Jan 03, 2018 | 54.93 | 55.64 | 54.48 | 55.54 | 8,125,462 | +0.62(+1.13%) |