Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.49 | 48.49 | 48.49 | 0 | +1.44(+3.07%) | |
Mar 28, 2018 | 48.43 | 48.61 | 46.92 | 47.05 | 1,360,738 | -1.38(-2.86%) |
Mar 27, 2018 | 49.54 | 49.73 | 48.15 | 48.43 | 1,576,790 | -0.90(-1.83%) |
Mar 26, 2018 | 49.06 | 49.51 | 48.58 | 49.34 | 1,498,277 | +0.92(+1.90%) |
Mar 23, 2018 | 48.79 | 49.66 | 48.32 | 48.42 | 1,923,084 | +0.08(+0.17%) |
Mar 22, 2018 | 49.33 | 49.67 | 48.29 | 48.34 | 2,298,033 | -1.84(-3.67%) |
Mar 21, 2018 | 48.00 | 50.41 | 47.71 | 50.18 | 3,598,033 | +2.60(+5.47%) |
Mar 20, 2018 | 47.43 | 48.05 | 47.33 | 47.58 | 1,654,754 | +0.46(+0.97%) |
Mar 19, 2018 | 47.05 | 47.27 | 46.49 | 47.12 | 2,010,990 | +0.09(+0.19%) |
Mar 16, 2018 | 45.64 | 47.11 | 45.45 | 47.03 | 6,122,144 | +1.40(+3.07%) |
Mar 15, 2018 | 47.13 | 47.39 | 45.41 | 45.63 | 2,327,006 | -1.44(-3.05%) |
Mar 14, 2018 | 47.39 | 47.49 | 46.79 | 47.07 | 1,499,129 | -0.01(-0.03%) |
Mar 13, 2018 | 48.16 | 48.29 | 46.82 | 47.08 | 2,276,478 | -0.86(-1.79%) |
Mar 12, 2018 | 48.51 | 48.81 | 47.66 | 47.94 | 1,879,438 | -0.79(-1.61%) |
Mar 09, 2018 | 48.44 | 49.58 | 48.09 | 48.73 | 2,790,244 | +1.36(+2.88%) |
Mar 08, 2018 | 47.54 | 47.58 | 46.49 | 47.37 | 2,017,773 | -0.07(-0.15%) |
Mar 07, 2018 | 46.90 | 47.44 | 2,409,743 | -1.05(-2.16%) | ||
Mar 06, 2018 | 48.86 | 49.00 | 47.51 | 48.49 | 1,642,649 | -0.04(-0.08%) |
Mar 05, 2018 | 48.14 | 49.03 | 47.72 | 48.53 | 2,249,624 | -0.13(-0.27%) |
Mar 02, 2018 | 46.99 | 48.84 | 46.22 | 48.66 | 1,665,035 | +1.17(+2.47%) |
Mar 01, 2018 | 46.94 | 47.94 | 46.74 | 47.49 | 1,628,190 | +0.46(+0.98%) |
Feb 28, 2018 | 48.70 | 48.80 | 47.02 | 47.03 | 1,801,108 | -1.44(-2.98%) |
Feb 27, 2018 | 49.01 | 49.79 | 48.37 | 48.47 | 2,352,023 | -0.66(-1.33%) |
Feb 26, 2018 | 49.07 | 49.24 | 48.29 | 49.12 | 962,585 | +0.42(+0.85%) |
Feb 23, 2018 | 47.86 | 48.85 | 47.84 | 48.71 | 1,336,529 | +1.07(+2.25%) |
Feb 22, 2018 | 47.64 | 1,343,491 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.79 | 47.94 | 46.66 | 46.96 | 1,586,352 | -0.04(-0.08%) |
Feb 20, 2018 | 47.80 | 48.27 | 46.77 | 47.00 | 1,295,724 | -0.69(-1.45%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.99 | 48.17 | 46.67 | 47.89 | 2,604,611 | -0.28(-0.59%) |
Feb 14, 2018 | 45.81 | 48.73 | 45.37 | 48.17 | 2,965,125 | +1.74(+3.75%) |
Feb 13, 2018 | 46.72 | 47.02 | 46.20 | 46.43 | 3,760,301 | -0.66(-1.41%) |
Feb 12, 2018 | 47.03 | 47.83 | 46.48 | 47.09 | 3,879,217 | +0.74(+1.60%) |
Feb 09, 2018 | 47.25 | 47.49 | 44.66 | 46.35 | 4,191,835 | -0.40(-0.86%) |
Feb 08, 2018 | 48.67 | 49.01 | 46.74 | 46.75 | 3,825,407 | -1.87(-3.85%) |
Feb 07, 2018 | 49.52 | 49.73 | 48.31 | 48.62 | 3,019,693 | -0.88(-1.78%) |
Feb 06, 2018 | 48.03 | 49.88 | 47.77 | 49.50 | 3,698,097 | -0.12(-0.23%) |
Feb 05, 2018 | 49.85 | 50.92 | 49.11 | 49.62 | 3,381,629 | -0.91(-1.80%) |
Feb 02, 2018 | 52.12 | 52.20 | 50.47 | 50.53 | 2,211,787 | -2.05(-3.89%) |
Feb 01, 2018 | 52.18 | 53.06 | 51.86 | 52.57 | 2,023,698 | +0.66(+1.28%) |
Jan 31, 2018 | 52.46 | 52.93 | 51.59 | 51.91 | 2,263,604 | -0.49(-0.94%) |
Jan 30, 2018 | 53.05 | 53.23 | 52.88 | 52.40 | 3,025,677 | -1.17(-2.18%) |
Jan 29, 2018 | 52.92 | 54.06 | 52.23 | 53.57 | 3,445,304 | +0.17(+0.32%) |
Jan 26, 2018 | 53.51 | 53.64 | 52.41 | 53.39 | 2,235,790 | +0.29(+0.54%) |
Jan 25, 2018 | 52.34 | 53.42 | 51.18 | 53.11 | 4,874,067 | +1.66(+3.24%) |
Jan 24, 2018 | 51.80 | 52.10 | 50.01 | 51.44 | 3,765,800 | -0.14(-0.27%) |
Jan 23, 2018 | 51.24 | 51.94 | 50.77 | 51.58 | 2,203,542 | +0.32(+0.63%) |
Jan 22, 2018 | 51.26 | 51.41 | 50.72 | 51.25 | 2,586,927 | -0.01(-0.01%) |
Jan 19, 2018 | 49.94 | 51.42 | 48.96 | 51.26 | 2,065,885 | +0.79(+1.57%) |
Jan 18, 2018 | 50.94 | 51.27 | 50.46 | 50.47 | 2,204,451 | -0.43(-0.85%) |
Jan 17, 2018 | 50.45 | 51.63 | 50.35 | 50.90 | 2,993,002 | +0.65(+1.29%) |
Jan 16, 2018 | 50.84 | 51.38 | 50.24 | 50.25 | 2,565,909 | -0.38(-0.75%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.42 | 51.20 | 49.29 | 50.48 | 3,427,781 | +1.28(+2.59%) |
Jan 10, 2018 | 49.19 | 49.73 | 48.98 | 49.20 | 2,442,061 | +0.04(+0.09%) |
Jan 09, 2018 | 49.63 | 50.04 | 49.13 | 49.16 | 3,315,115 | -0.26(-0.53%) |
Jan 08, 2018 | 47.97 | 49.53 | 47.92 | 49.42 | 2,242,432 | +1.35(+2.80%) |
Jan 05, 2018 | 47.81 | 48.49 | 47.57 | 48.07 | 2,403,289 | +0.22(+0.45%) |
Jan 04, 2018 | 47.65 | 48.24 | 47.22 | 47.85 | 3,071,636 | +0.54(+1.14%) |
Jan 03, 2018 | 47.31 | 47.88 | 46.98 | 47.31 | 3,418,036 | +0.22(+0.46%) |