Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.43 | 46.43 | 46.43 | 0 | +1.07(+2.36%) | |
Mar 28, 2018 | 46.04 | 46.11 | 44.96 | 45.36 | 3,152,820 | -0.78(-1.70%) |
Mar 27, 2018 | 47.20 | 47.27 | 45.82 | 46.14 | 1,190,400 | -0.73(-1.55%) |
Mar 26, 2018 | 47.51 | 47.64 | 46.34 | 46.87 | 1,248,317 | +0.77(+1.68%) |
Mar 23, 2018 | 46.64 | 46.92 | 46.08 | 46.09 | 1,210,561 | -0.46(-0.98%) |
Mar 22, 2018 | 47.16 | 47.36 | 46.53 | 46.55 | 1,150,667 | -0.82(-1.72%) |
Mar 21, 2018 | 47.76 | 48.05 | 47.37 | 47.37 | 1,321,730 | -0.26(-0.55%) |
Mar 20, 2018 | 46.95 | 48.17 | 46.95 | 47.63 | 2,713,042 | +0.70(+1.49%) |
Mar 19, 2018 | 47.32 | 47.66 | 46.58 | 46.92 | 1,151,939 | -0.13(-0.28%) |
Mar 16, 2018 | 46.84 | 47.92 | 46.77 | 47.06 | 1,525,925 | +0.21(+0.45%) |
Mar 15, 2018 | 47.39 | 47.43 | 46.72 | 46.84 | 1,207,701 | -0.55(-1.15%) |
Mar 14, 2018 | 46.79 | 47.55 | 46.79 | 47.39 | 1,842,748 | +0.92(+1.98%) |
Mar 13, 2018 | 48.37 | 48.37 | 46.29 | 46.47 | 2,239,249 | -1.38(-2.89%) |
Mar 12, 2018 | 48.09 | 48.25 | 47.69 | 47.85 | 1,391,602 | -0.16(-0.34%) |
Mar 09, 2018 | 47.98 | 48.43 | 47.86 | 48.01 | 1,942,153 | +0.34(+0.71%) |
Mar 08, 2018 | 47.03 | 47.73 | 46.84 | 47.67 | 1,907,544 | +0.82(+1.74%) |
Mar 07, 2018 | 46.14 | 46.86 | 1,540,665 | +0.08(+0.17%) | ||
Mar 06, 2018 | 46.97 | 47.03 | 46.52 | 46.78 | 1,123,291 | -0.11(-0.22%) |
Mar 05, 2018 | 46.18 | 47.12 | 46.14 | 46.88 | 1,915,373 | +0.35(+0.75%) |
Mar 02, 2018 | 47.01 | 47.01 | 46.02 | 46.53 | 2,581,049 | -0.74(-1.56%) |
Mar 01, 2018 | 47.46 | 48.21 | 46.91 | 47.27 | 2,561,396 | -0.15(-0.31%) |
Feb 28, 2018 | 47.88 | 48.22 | 47.41 | 47.41 | 2,225,579 | -0.22(-0.46%) |
Feb 27, 2018 | 47.55 | 47.85 | 47.00 | 47.63 | 2,317,199 | -0.13(-0.27%) |
Feb 26, 2018 | 48.30 | 48.30 | 47.63 | 47.76 | 2,985,422 | -0.36(-0.74%) |
Feb 23, 2018 | 47.52 | 48.19 | 47.41 | 48.12 | 2,085,039 | +0.83(+1.75%) |
Feb 22, 2018 | 47.14 | 47.29 | 1,412,953 | -0.18(-0.37%) | ||
Feb 21, 2018 | 48.17 | 48.37 | 47.46 | 47.47 | 2,789,332 | -0.46(-0.96%) |
Feb 20, 2018 | 47.44 | 49.57 | 47.44 | 47.93 | 4,554,998 | +0.17(+0.36%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.59(+1.25%) | |
Feb 15, 2018 | 46.93 | 47.24 | 46.30 | 47.17 | 2,410,501 | +0.47(+1.01%) |
Feb 14, 2018 | 46.56 | 47.32 | 46.25 | 46.70 | 2,311,920 | -0.06(-0.12%) |
Feb 13, 2018 | 47.44 | 48.17 | 46.18 | 46.76 | 4,046,139 | -1.76(-3.62%) |
Feb 12, 2018 | 48.73 | 49.50 | 47.35 | 48.52 | 9,721,602 | +2.78(+6.09%) |
Feb 09, 2018 | 46.00 | 46.17 | 44.54 | 45.73 | 4,327,107 | +0.06(+0.14%) |
Feb 08, 2018 | 47.80 | 47.86 | 46.06 | 45.67 | 3,332,648 | -2.27(-4.73%) |
Feb 07, 2018 | 46.84 | 48.21 | 46.64 | 47.93 | 2,483,573 | +0.90(+1.91%) |
Feb 06, 2018 | 45.22 | 47.23 | 44.80 | 47.03 | 3,122,355 | +0.56(+1.20%) |
Feb 05, 2018 | 47.36 | 47.69 | 45.84 | 46.48 | 2,876,938 | -1.30(-2.73%) |
Feb 02, 2018 | 48.07 | 48.40 | 47.74 | 47.78 | 2,515,204 | -0.93(-1.91%) |
Feb 01, 2018 | 48.78 | 49.07 | 48.46 | 48.71 | 1,634,769 | -0.16(-0.33%) |
Jan 31, 2018 | 48.92 | 49.24 | 48.84 | 48.87 | 1,525,679 | +0.15(+0.32%) |
Jan 30, 2018 | 48.86 | 48.86 | 47.99 | 48.72 | 1,932,779 | -0.23(-0.46%) |
Jan 29, 2018 | 49.69 | 49.84 | 48.92 | 48.94 | 1,823,743 | -0.95(-1.90%) |
Jan 26, 2018 | 50.05 | 50.23 | 49.77 | 49.89 | 1,300,988 | -0.24(-0.48%) |
Jan 25, 2018 | 49.95 | 50.33 | 49.71 | 50.13 | 1,517,717 | +0.26(+0.52%) |
Jan 24, 2018 | 49.91 | 50.54 | 49.62 | 49.88 | 1,663,540 | +0.25(+0.51%) |
Jan 23, 2018 | 49.46 | 49.75 | 48.76 | 49.62 | 2,705,901 | +0.08(+0.16%) |
Jan 22, 2018 | 49.75 | 49.86 | 49.32 | 49.54 | 1,993,887 | -0.29(-0.58%) |
Jan 19, 2018 | 50.39 | 50.42 | 49.64 | 49.83 | 1,790,992 | -0.43(-0.85%) |
Jan 18, 2018 | 50.41 | 50.58 | 50.12 | 50.26 | 817,995 | -0.16(-0.32%) |
Jan 17, 2018 | 50.51 | 50.89 | 50.22 | 50.43 | 1,807,490 | +0.22(+0.44%) |
Jan 16, 2018 | 49.92 | 50.51 | 49.66 | 50.21 | 2,731,000 | +0.66(+1.34%) |
Jan 12, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 49.42 | 49.54 | 48.48 | 49.53 | 2,357,274 | +0.09(+0.18%) |
Jan 10, 2018 | 50.55 | 50.55 | 48.93 | 49.44 | 3,558,461 | -1.18(-2.33%) |
Jan 09, 2018 | 50.98 | 51.19 | 50.30 | 50.62 | 1,365,848 | -0.43(-0.84%) |
Jan 08, 2018 | 51.39 | 51.39 | 50.71 | 51.05 | 1,492,055 | -0.35(-0.68%) |
Jan 05, 2018 | 51.94 | 51.94 | 50.98 | 51.40 | 2,002,322 | -0.28(-0.55%) |
Jan 04, 2018 | 51.63 | 52.42 | 51.41 | 51.68 | 1,757,407 | +0.16(+0.31%) |
Jan 03, 2018 | 50.69 | 51.57 | 50.35 | 51.52 | 2,726,317 | +0.99(+1.95%) |