Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 46.81 | 48.02 | 46.81 | 47.94 | 53,571 | +1.29(+2.76%) |
Mar 27, 2018 | 46.25 | 47.08 | 45.73 | 46.65 | 21,019 | +0.44(+0.95%) |
Mar 26, 2018 | 46.07 | 46.34 | 45.75 | 46.21 | 19,519 | +0.41(+0.89%) |
Mar 23, 2018 | 46.50 | 46.50 | 45.70 | 45.80 | 13,534 | -0.67(-1.45%) |
Mar 22, 2018 | 46.73 | 47.45 | 46.48 | 46.48 | 29,020 | -0.34(-0.73%) |
Mar 21, 2018 | 46.96 | 47.19 | 46.51 | 46.82 | 17,031 | -0.15(-0.32%) |
Mar 20, 2018 | 47.25 | 47.63 | 46.89 | 46.97 | 19,258 | -0.33(-0.70%) |
Mar 19, 2018 | 47.55 | 47.55 | 47.03 | 47.30 | 30,367 | -0.30(-0.64%) |
Mar 16, 2018 | 47.33 | 47.68 | 47.22 | 47.60 | 10,079 | +0.41(+0.86%) |
Mar 15, 2018 | 47.17 | 47.31 | 47.00 | 47.19 | 13,326 | +0.05(+0.11%) |
Mar 14, 2018 | 47.24 | 47.43 | 46.94 | 47.14 | 19,048 | -0.08(-0.17%) |
Mar 13, 2018 | 47.49 | 47.67 | 47.13 | 47.22 | 22,514 | -0.14(-0.29%) |
Mar 12, 2018 | 47.10 | 47.35 | 47.07 | 47.35 | 16,814 | +0.34(+0.72%) |
Mar 09, 2018 | 46.75 | 47.02 | 46.49 | 47.02 | 30,496 | +0.33(+0.71%) |
Mar 08, 2018 | 46.64 | 46.73 | 46.47 | 46.69 | 19,457 | +0.14(+0.30%) |
Mar 07, 2018 | 46.55 | 46.55 | 17,241 | +0.44(+0.95%) | ||
Mar 06, 2018 | 46.08 | 46.23 | 45.56 | 46.11 | 15,223 | +0.04(+0.09%) |
Mar 05, 2018 | 45.44 | 46.20 | 45.44 | 46.07 | 18,661 | +0.65(+1.43%) |
Mar 02, 2018 | 45.26 | 45.48 | 45.15 | 45.42 | 14,398 | -0.02(-0.04%) |
Mar 01, 2018 | 45.09 | 45.84 | 45.08 | 45.44 | 29,362 | +0.30(+0.68%) |
Feb 28, 2018 | 45.21 | 45.74 | 45.13 | 45.13 | 20,514 | -0.07(-0.15%) |
Feb 27, 2018 | 46.33 | 46.42 | 45.16 | 45.20 | 22,815 | -1.03(-2.23%) |
Feb 26, 2018 | 46.49 | 46.49 | 45.95 | 46.23 | 16,750 | +0.02(+0.04%) |
Feb 23, 2018 | 45.63 | 46.22 | 45.25 | 46.21 | 20,496 | +0.79(+1.74%) |
Feb 22, 2018 | 45.42 | 32,199 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.72 | 45.94 | 44.95 | 44.95 | 33,250 | -0.69(-1.51%) |
Feb 20, 2018 | 46.11 | 46.31 | 45.62 | 45.64 | 87,311 | -0.79(-1.71%) |
Feb 16, 2018 | 46.43 | 46.43 | 46.43 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.35 | 46.06 | 45.35 | 45.96 | 22,109 | +0.78(+1.73%) |
Feb 14, 2018 | 45.31 | 45.31 | 44.82 | 45.18 | 32,536 | -0.58(-1.26%) |
Feb 13, 2018 | 45.40 | 45.92 | 45.11 | 45.76 | 51,087 | +0.27(+0.60%) |
Feb 12, 2018 | 45.81 | 45.81 | 44.32 | 45.49 | 185,410 | -0.28(-0.61%) |
Feb 09, 2018 | 44.58 | 45.78 | 44.55 | 45.77 | 33,871 | +1.34(+3.02%) |
Feb 08, 2018 | 45.50 | 46.00 | 44.42 | 44.42 | 40,484 | -1.22(-2.67%) |
Feb 07, 2018 | 45.91 | 46.05 | 45.64 | 45.64 | 162,113 | -0.19(-0.40%) |
Feb 06, 2018 | 45.28 | 46.07 | 44.93 | 45.83 | 38,393 | -0.71(-1.53%) |
Feb 05, 2018 | 47.03 | 47.08 | 45.64 | 46.54 | 76,441 | -0.54(-1.15%) |
Feb 02, 2018 | 46.97 | 47.32 | 46.53 | 47.08 | 37,092 | -0.13(-0.28%) |
Feb 01, 2018 | 48.39 | 48.66 | 47.20 | 47.21 | 42,949 | -1.28(-2.65%) |
Jan 31, 2018 | 47.64 | 48.50 | 47.64 | 48.50 | 66,103 | +0.91(+1.90%) |
Jan 30, 2018 | 47.82 | 48.06 | 47.59 | 47.59 | 46,169 | -0.40(-0.84%) |
Jan 29, 2018 | 48.33 | 48.33 | 47.76 | 47.99 | 32,071 | -0.47(-0.97%) |
Jan 26, 2018 | 48.75 | 48.79 | 48.21 | 48.47 | 30,188 | -0.24(-0.49%) |
Jan 25, 2018 | 48.69 | 48.73 | 48.42 | 48.71 | 98,468 | -0.04(-0.08%) |
Jan 24, 2018 | 49.02 | 49.02 | 48.70 | 48.75 | 71,778 | -0.27(-0.55%) |
Jan 23, 2018 | 48.19 | 49.08 | 48.19 | 49.02 | 645,102 | +0.92(+1.92%) |
Jan 22, 2018 | 47.82 | 48.15 | 47.82 | 48.10 | 38,847 | +0.37(+0.78%) |
Jan 19, 2018 | 47.56 | 47.73 | 47.45 | 47.73 | 35,274 | +0.07(+0.16%) |
Jan 18, 2018 | 47.95 | 47.95 | 47.52 | 47.65 | 58,657 | -0.47(-0.98%) |
Jan 17, 2018 | 48.09 | 48.20 | 47.83 | 48.12 | 42,373 | +0.27(+0.57%) |
Jan 16, 2018 | 47.88 | 48.34 | 47.85 | 47.85 | 51,561 | +0.09(+0.19%) |
Jan 12, 2018 | 47.76 | 47.76 | 47.76 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.67 | 48.94 | 48.33 | 48.38 | 41,144 | -0.28(-0.58%) |
Jan 10, 2018 | 49.13 | 49.20 | 48.43 | 48.66 | 61,140 | -0.64(-1.30%) |
Jan 09, 2018 | 49.98 | 49.98 | 49.22 | 49.31 | 52,714 | -0.73(-1.46%) |
Jan 08, 2018 | 49.80 | 50.06 | 49.73 | 50.04 | 47,342 | +0.30(+0.61%) |
Jan 05, 2018 | 50.09 | 50.09 | 49.66 | 49.73 | 56,318 | -0.28(-0.56%) |
Jan 04, 2018 | 50.96 | 50.96 | 49.99 | 50.01 | 34,824 | -0.96(-1.89%) |
Jan 03, 2018 | 50.97 | 51.22 | 50.77 | 50.98 | 89,155 | +0.08(+0.16%) |