Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.60 | 51.60 | 51.60 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.04 | 51.44 | 49.86 | 50.16 | 17,969,924 | -1.28(-2.49%) |
Mar 27, 2018 | 54.75 | 54.95 | 50.89 | 51.44 | 18,877,054 | -2.81(-5.18%) |
Mar 26, 2018 | 53.09 | 54.30 | 52.53 | 54.26 | 15,612,492 | +2.87(+5.58%) |
Mar 23, 2018 | 54.44 | 54.59 | 51.39 | 51.39 | 20,906,452 | -3.32(-6.07%) |
Mar 22, 2018 | 55.37 | 56.25 | 54.66 | 54.71 | 16,025,457 | -1.69(-2.99%) |
Mar 21, 2018 | 55.30 | 57.13 | 55.18 | 56.40 | 18,500,236 | +1.44(+2.62%) |
Mar 20, 2018 | 54.21 | 55.23 | 54.12 | 54.96 | 9,188,980 | +0.68(+1.25%) |
Mar 19, 2018 | 54.58 | 54.82 | 53.33 | 54.28 | 14,811,515 | -0.87(-1.58%) |
Mar 16, 2018 | 56.03 | 56.16 | 54.96 | 55.16 | 16,240,551 | -0.78(-1.39%) |
Mar 15, 2018 | 56.05 | 56.83 | 55.30 | 55.94 | 12,867,664 | +0.05(+0.08%) |
Mar 14, 2018 | 55.67 | 56.34 | 55.11 | 55.89 | 12,819,232 | +0.50(+0.90%) |
Mar 13, 2018 | 56.96 | 57.75 | 55.20 | 55.39 | 16,883,422 | -1.19(-2.10%) |
Mar 12, 2018 | 57.45 | 57.90 | 56.49 | 56.58 | 17,461,512 | -0.59(-1.04%) |
Mar 09, 2018 | 55.41 | 57.31 | 55.18 | 57.17 | 19,469,548 | +2.08(+3.77%) |
Mar 08, 2018 | 55.45 | 55.59 | 54.75 | 55.09 | 13,162,022 | -0.05(-0.08%) |
Mar 07, 2018 | 54.38 | 55.14 | 18,625,524 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.12 | 55.83 | 53.91 | 55.67 | 25,040,466 | +2.19(+4.10%) |
Mar 05, 2018 | 53.18 | 54.21 | 52.99 | 53.48 | 14,357,624 | -0.37(-0.69%) |
Mar 02, 2018 | 51.87 | 53.95 | 51.15 | 53.85 | 16,940,074 | +0.89(+1.68%) |
Mar 01, 2018 | 53.39 | 54.23 | 52.09 | 52.96 | 18,673,756 | -0.48(-0.90%) |
Feb 28, 2018 | 53.73 | 54.53 | 53.43 | 53.44 | 14,163,595 | -0.05(-0.09%) |
Feb 27, 2018 | 54.41 | 54.66 | 53.48 | 53.49 | 14,110,902 | -1.09(-1.99%) |
Feb 26, 2018 | 53.37 | 54.74 | 53.28 | 54.57 | 15,969,406 | +1.67(+3.16%) |
Feb 23, 2018 | 52.51 | 53.01 | 52.25 | 52.90 | 14,583,299 | +0.87(+1.68%) |
Feb 22, 2018 | 52.42 | 52.87 | 51.79 | 52.03 | 16,068,030 | -0.06(-0.11%) |
Feb 21, 2018 | 52.89 | 53.21 | 52.08 | 52.09 | 17,726,554 | -0.49(-0.94%) |
Feb 20, 2018 | 50.80 | 53.17 | 50.43 | 52.58 | 23,698,826 | +1.61(+3.15%) |
Feb 16, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.31 | 50.02 | 46.98 | 50.01 | 29,020,440 | +1.88(+3.91%) |
Feb 14, 2018 | 45.76 | 48.28 | 45.53 | 48.13 | 23,789,202 | +2.23(+4.86%) |
Feb 13, 2018 | 45.99 | 45.90 | 13,895,473 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.35 | 46.20 | 44.85 | 45.85 | 17,569,404 | +1.32(+2.95%) |
Feb 09, 2018 | 43.39 | 44.92 | 41.80 | 44.53 | 24,451,396 | +2.16(+5.09%) |
Feb 08, 2018 | 45.53 | 42.37 | 42.38 | 21,487,404 | -2.72(-6.04%) | |
Feb 07, 2018 | 46.19 | 46.85 | 45.08 | 45.10 | 15,925,105 | -1.44(-3.10%) |
Feb 06, 2018 | 43.91 | 46.55 | 42.98 | 46.54 | 23,113,858 | +0.78(+1.70%) |
Feb 05, 2018 | 46.29 | 47.64 | 45.04 | 45.77 | 19,355,788 | -1.18(-2.51%) |
Feb 02, 2018 | 48.70 | 48.70 | 46.82 | 46.94 | 18,151,770 | -2.41(-4.88%) |
Feb 01, 2018 | 49.24 | 50.18 | 49.03 | 49.35 | 10,468,066 | -0.32(-0.65%) |
Jan 31, 2018 | 49.72 | 50.15 | 49.04 | 49.67 | 14,212,207 | +0.23(+0.47%) |
Jan 30, 2018 | 50.28 | 50.30 | 49.29 | 49.44 | 15,753,129 | -1.81(-3.52%) |
Jan 29, 2018 | 52.55 | 52.72 | 50.78 | 51.25 | 13,324,105 | -1.66(-3.13%) |
Jan 26, 2018 | 52.26 | 52.91 | 51.88 | 52.91 | 12,149,498 | +1.26(+2.44%) |
Jan 25, 2018 | 53.89 | 54.40 | 51.37 | 51.65 | 16,476,248 | -1.04(-1.97%) |
Jan 24, 2018 | 53.09 | 53.19 | 52.20 | 52.69 | 12,737,268 | -0.84(-1.57%) |
Jan 23, 2018 | 53.61 | 53.89 | 52.96 | 53.53 | 9,502,181 | +0.31(+0.57%) |
Jan 22, 2018 | 53.23 | 53.29 | 52.68 | 53.22 | 12,346,612 | +0.06(+0.10%) |
Jan 19, 2018 | 53.44 | 53.46 | 52.08 | 53.17 | 12,370,990 | +0.00(+0.00%) |
Jan 18, 2018 | 52.56 | 54.31 | 52.50 | 53.17 | 19,083,016 | +0.06(+0.10%) |
Jan 17, 2018 | 51.60 | 53.28 | 51.38 | 53.11 | 19,348,948 | +2.63(+5.21%) |
Jan 16, 2018 | 50.78 | 51.31 | 50.03 | 50.48 | 15,519,945 | +0.97(+1.96%) |
Jan 12, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.53 | 49.58 | 48.74 | 49.28 | 11,529,815 | -0.09(-0.19%) |
Jan 10, 2018 | 49.37 | 15,661,178 | -1.44(-2.84%) | |||
Jan 09, 2018 | 52.03 | 52.04 | 50.05 | 50.81 | 14,618,601 | -0.98(-1.90%) |
Jan 08, 2018 | 50.95 | 52.29 | 50.92 | 51.80 | 13,651,879 | +1.22(+2.42%) |
Jan 05, 2018 | 50.62 | 50.86 | 50.22 | 50.57 | 11,770,231 | +0.29(+0.57%) |
Jan 04, 2018 | 50.48 | 50.89 | 50.00 | 50.29 | 10,180,340 | +0.29(+0.57%) |
Jan 03, 2018 | 49.59 | 50.27 | 49.26 | 50.00 | 11,756,350 | +0.87(+1.77%) |