Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.46 | 51.29 | 50.08 | 50.84 | 7,071,218 | +0.33(+0.66%) |
Mar 27, 2018 | 51.80 | 52.08 | 50.18 | 50.51 | 6,801,554 | -1.14(-2.20%) |
Mar 26, 2018 | 50.78 | 51.70 | 50.48 | 51.65 | 8,694,812 | +1.63(+3.26%) |
Mar 23, 2018 | 51.89 | 52.12 | 49.94 | 50.02 | 13,719,377 | -1.81(-3.49%) |
Mar 22, 2018 | 53.14 | 53.37 | 51.75 | 51.83 | 10,514,631 | -1.95(-3.63%) |
Mar 21, 2018 | 53.81 | 54.35 | 53.37 | 53.78 | 5,722,224 | +0.08(+0.16%) |
Mar 20, 2018 | 54.10 | 54.22 | 53.55 | 53.70 | 4,121,469 | -0.21(-0.39%) |
Mar 19, 2018 | 54.27 | 54.38 | 53.23 | 53.91 | 6,161,795 | -0.39(-0.72%) |
Mar 16, 2018 | 54.06 | 54.78 | 54.06 | 54.30 | 8,068,499 | +0.31(+0.57%) |
Mar 15, 2018 | 54.02 | 54.14 | 53.48 | 53.99 | 6,570,087 | +0.22(+0.41%) |
Mar 14, 2018 | 54.65 | 54.72 | 53.56 | 53.77 | 7,925,256 | -0.80(-1.46%) |
Mar 13, 2018 | 55.02 | 55.18 | 54.36 | 54.57 | 5,895,146 | -0.37(-0.68%) |
Mar 12, 2018 | 54.99 | 55.29 | 54.67 | 54.94 | 7,781,168 | -0.10(-0.18%) |
Mar 09, 2018 | 54.57 | 55.08 | 54.27 | 55.04 | 6,009,962 | +0.90(+1.66%) |
Mar 08, 2018 | 54.80 | 54.93 | 53.64 | 54.14 | 6,062,406 | -0.43(-0.79%) |
Mar 07, 2018 | 54.74 | 54.58 | 8,337,685 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.86 | 54.43 | 53.25 | 54.32 | 6,607,920 | +0.74(+1.37%) |
Mar 05, 2018 | 52.54 | 53.86 | 52.06 | 53.58 | 6,972,270 | +0.63(+1.20%) |
Mar 02, 2018 | 51.71 | 53.08 | 51.25 | 52.95 | 8,893,617 | +0.85(+1.62%) |
Mar 01, 2018 | 52.07 | 52.78 | 51.77 | 52.10 | 8,102,157 | +0.03(+0.06%) |
Feb 28, 2018 | 53.13 | 53.48 | 52.05 | 52.07 | 5,132,417 | -0.80(-1.50%) |
Feb 27, 2018 | 53.53 | 54.23 | 52.84 | 52.87 | 4,929,848 | -0.70(-1.31%) |
Feb 26, 2018 | 53.55 | 53.61 | 52.85 | 53.57 | 3,651,729 | +0.28(+0.52%) |
Feb 23, 2018 | 52.48 | 53.31 | 52.27 | 53.29 | 7,065,104 | +0.81(+1.55%) |
Feb 22, 2018 | 52.36 | 52.48 | 6,051,185 | -0.99(-1.85%) | ||
Feb 21, 2018 | 52.91 | 54.13 | 52.80 | 53.47 | 7,559,448 | +0.48(+0.91%) |
Feb 20, 2018 | 53.23 | 53.75 | 52.70 | 52.98 | 6,185,106 | -0.42(-0.79%) |
Feb 16, 2018 | 53.41 | 53.41 | 53.41 | 0 | +0.34(+0.64%) | |
Feb 15, 2018 | 53.22 | 53.40 | 52.74 | 53.07 | 6,190,515 | +0.25(+0.46%) |
Feb 14, 2018 | 51.30 | 52.92 | 51.22 | 52.82 | 9,173,046 | +1.41(+2.75%) |
Feb 13, 2018 | 50.87 | 51.48 | 50.77 | 51.41 | 4,602,599 | +0.18(+0.35%) |
Feb 12, 2018 | 51.20 | 51.73 | 50.58 | 51.23 | 11,104,547 | +0.41(+0.80%) |
Feb 09, 2018 | 50.57 | 51.21 | 49.35 | 50.83 | 14,829,400 | +0.93(+1.87%) |
Feb 08, 2018 | 51.93 | 51.99 | 49.84 | 49.89 | 12,054,785 | -1.83(-3.53%) |
Feb 07, 2018 | 51.15 | 52.04 | 50.99 | 51.72 | 7,458,202 | +0.36(+0.69%) |
Feb 06, 2018 | 49.81 | 51.59 | 49.27 | 51.37 | 17,830,514 | -0.05(-0.10%) |
Feb 05, 2018 | 52.35 | 53.09 | 50.62 | 51.42 | 14,107,329 | -1.60(-3.02%) |
Feb 02, 2018 | 53.47 | 53.97 | 52.78 | 53.02 | 13,910,344 | -0.49(-0.92%) |
Feb 01, 2018 | 52.56 | 53.53 | 52.43 | 53.51 | 7,334,969 | +0.78(+1.48%) |
Jan 31, 2018 | 52.90 | 53.18 | 52.58 | 52.73 | 3,983,737 | -0.01(-0.02%) |
Jan 30, 2018 | 52.81 | 53.07 | 52.65 | 52.74 | 6,055,544 | -0.41(-0.78%) |
Jan 29, 2018 | 53.37 | 53.66 | 53.15 | 53.15 | 4,274,765 | -0.22(-0.41%) |
Jan 26, 2018 | 53.47 | 53.61 | 52.90 | 53.37 | 4,267,178 | +0.14(+0.25%) |
Jan 25, 2018 | 53.78 | 53.80 | 52.99 | 53.24 | 5,629,562 | -0.36(-0.68%) |
Jan 24, 2018 | 53.74 | 54.01 | 53.33 | 53.60 | 7,062,775 | -0.03(-0.05%) |
Jan 23, 2018 | 53.31 | 53.90 | 53.06 | 53.63 | 5,626,126 | +0.14(+0.25%) |
Jan 22, 2018 | 53.24 | 53.50 | 52.94 | 53.49 | 4,837,488 | +0.14(+0.27%) |
Jan 19, 2018 | 52.54 | 53.36 | 52.54 | 53.35 | 6,518,939 | +0.84(+1.60%) |
Jan 18, 2018 | 52.94 | 53.04 | 52.37 | 52.51 | 5,362,389 | -0.30(-0.56%) |
Jan 17, 2018 | 52.65 | 52.91 | 52.04 | 52.81 | 7,611,069 | +0.32(+0.61%) |
Jan 16, 2018 | 53.43 | 53.45 | 52.26 | 52.48 | 9,737,029 | -0.51(-0.96%) |
Jan 12, 2018 | 52.99 | 52.99 | 52.99 | 0 | +0.33(+0.63%) | |
Jan 11, 2018 | 52.17 | 52.68 | 52.05 | 52.66 | 8,662,213 | +0.81(+1.57%) |
Jan 10, 2018 | 52.53 | 51.85 | 10,250,953 | +0.63(+1.22%) | ||
Jan 09, 2018 | 50.72 | 51.65 | 50.71 | 51.22 | 7,529,324 | +0.69(+1.36%) |
Jan 08, 2018 | 50.58 | 50.68 | 50.20 | 50.54 | 7,619,388 | -0.09(-0.18%) |
Jan 05, 2018 | 50.52 | 50.65 | 50.23 | 50.63 | 4,670,059 | +0.33(+0.66%) |
Jan 04, 2018 | 50.43 | 50.91 | 50.21 | 50.30 | 7,328,233 | +0.27(+0.54%) |
Jan 03, 2018 | 49.82 | 50.17 | 49.65 | 50.03 | 5,321,371 | +0.09(+0.19%) |