Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.01 | 49.01 | 49.01 | 0 | +1.46(+3.07%) | |
Mar 28, 2018 | 48.94 | 49.13 | 47.42 | 47.55 | 1,346,432 | -1.40(-2.86%) |
Mar 27, 2018 | 50.07 | 50.26 | 48.66 | 48.95 | 1,560,213 | -0.91(-1.83%) |
Mar 26, 2018 | 49.58 | 50.04 | 49.09 | 49.86 | 1,482,525 | +0.93(+1.90%) |
Mar 23, 2018 | 49.31 | 50.19 | 48.84 | 48.93 | 1,902,866 | +0.08(+0.17%) |
Mar 22, 2018 | 49.85 | 50.20 | 48.81 | 48.85 | 2,273,873 | -1.86(-3.67%) |
Mar 21, 2018 | 48.51 | 50.94 | 48.22 | 50.71 | 3,560,205 | +2.63(+5.47%) |
Mar 20, 2018 | 47.93 | 48.56 | 47.84 | 48.09 | 1,637,357 | +0.46(+0.97%) |
Mar 19, 2018 | 47.55 | 47.78 | 46.99 | 47.62 | 1,989,848 | +0.09(+0.19%) |
Mar 16, 2018 | 46.13 | 47.61 | 45.93 | 47.53 | 6,057,779 | +1.41(+3.07%) |
Mar 15, 2018 | 47.63 | 47.89 | 45.89 | 46.12 | 2,302,542 | -1.45(-3.05%) |
Mar 14, 2018 | 47.89 | 47.99 | 47.29 | 47.57 | 1,483,368 | -0.01(-0.03%) |
Mar 13, 2018 | 48.67 | 48.81 | 47.31 | 47.59 | 2,252,545 | -0.87(-1.79%) |
Mar 12, 2018 | 49.03 | 49.33 | 48.17 | 48.45 | 1,859,679 | -0.80(-1.61%) |
Mar 09, 2018 | 48.95 | 50.11 | 48.61 | 49.25 | 2,760,909 | +1.38(+2.88%) |
Mar 08, 2018 | 48.04 | 48.09 | 46.99 | 47.87 | 1,996,560 | -0.07(-0.15%) |
Mar 07, 2018 | 47.39 | 47.95 | 2,384,408 | -1.06(-2.16%) | ||
Mar 06, 2018 | 49.38 | 49.52 | 48.02 | 49.01 | 1,625,379 | -0.04(-0.08%) |
Mar 05, 2018 | 48.65 | 49.55 | 48.23 | 49.04 | 2,225,973 | -0.13(-0.27%) |
Mar 02, 2018 | 47.49 | 49.36 | 46.71 | 49.18 | 1,647,530 | +1.19(+2.47%) |
Mar 01, 2018 | 47.44 | 48.45 | 47.23 | 47.99 | 1,611,072 | +0.46(+0.98%) |
Feb 28, 2018 | 49.22 | 49.32 | 47.52 | 47.53 | 1,782,172 | -1.46(-2.98%) |
Feb 27, 2018 | 49.53 | 50.32 | 48.88 | 48.98 | 2,327,295 | -0.66(-1.33%) |
Feb 26, 2018 | 49.59 | 49.76 | 48.81 | 49.65 | 952,465 | +0.42(+0.85%) |
Feb 23, 2018 | 48.37 | 49.37 | 48.34 | 49.23 | 1,322,478 | +1.08(+2.25%) |
Feb 22, 2018 | 48.14 | 1,329,366 | +0.68(+1.44%) | |||
Feb 21, 2018 | 47.28 | 48.45 | 47.16 | 47.46 | 1,569,674 | -0.04(-0.08%) |
Feb 20, 2018 | 48.31 | 48.78 | 47.27 | 47.50 | 1,282,101 | -0.70(-1.45%) |
Feb 16, 2018 | 48.20 | 48.20 | 48.20 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 48.50 | 48.68 | 47.16 | 48.40 | 2,577,228 | -0.29(-0.59%) |
Feb 14, 2018 | 46.30 | 49.25 | 45.85 | 48.68 | 2,933,952 | +1.76(+3.75%) |
Feb 13, 2018 | 47.22 | 47.52 | 46.69 | 46.92 | 3,720,767 | -0.67(-1.41%) |
Feb 12, 2018 | 47.53 | 48.34 | 46.97 | 47.59 | 3,838,433 | +0.75(+1.60%) |
Feb 09, 2018 | 47.75 | 48.00 | 45.13 | 46.84 | 4,147,765 | -0.40(-0.86%) |
Feb 08, 2018 | 49.18 | 49.53 | 47.24 | 47.25 | 3,785,190 | -1.89(-3.85%) |
Feb 07, 2018 | 50.04 | 50.25 | 48.82 | 49.14 | 2,987,946 | -0.89(-1.78%) |
Feb 06, 2018 | 48.54 | 50.41 | 48.28 | 50.03 | 3,659,218 | -0.12(-0.23%) |
Feb 05, 2018 | 50.38 | 51.46 | 49.64 | 50.15 | 3,346,077 | -0.92(-1.80%) |
Feb 02, 2018 | 52.67 | 52.75 | 51.00 | 51.06 | 2,188,534 | -2.07(-3.89%) |
Feb 01, 2018 | 52.73 | 53.63 | 52.41 | 53.13 | 2,002,422 | +0.67(+1.28%) |
Jan 31, 2018 | 53.01 | 53.50 | 52.14 | 52.46 | 2,239,807 | -0.50(-0.94%) |
Jan 30, 2018 | 53.61 | 53.79 | 53.44 | 52.96 | 2,993,868 | -1.18(-2.18%) |
Jan 29, 2018 | 53.48 | 54.64 | 52.78 | 54.14 | 3,409,082 | +0.17(+0.32%) |
Jan 26, 2018 | 54.08 | 54.21 | 52.97 | 53.96 | 2,212,285 | +0.29(+0.54%) |
Jan 25, 2018 | 52.90 | 53.98 | 51.73 | 53.67 | 4,822,825 | +1.68(+3.24%) |
Jan 24, 2018 | 52.35 | 52.65 | 50.54 | 51.99 | 3,726,209 | -0.14(-0.27%) |
Jan 23, 2018 | 51.78 | 52.49 | 51.31 | 52.13 | 2,180,376 | +0.33(+0.63%) |
Jan 22, 2018 | 51.81 | 51.96 | 51.26 | 51.80 | 2,559,730 | -0.01(-0.01%) |
Jan 19, 2018 | 50.47 | 51.97 | 49.48 | 51.81 | 2,044,166 | +0.80(+1.57%) |
Jan 18, 2018 | 51.49 | 51.81 | 51.00 | 51.00 | 2,181,275 | -0.44(-0.85%) |
Jan 17, 2018 | 50.98 | 52.18 | 50.88 | 51.44 | 2,961,536 | +0.66(+1.29%) |
Jan 16, 2018 | 51.38 | 51.92 | 50.77 | 50.79 | 2,538,933 | -0.39(-0.75%) |
Jan 12, 2018 | 51.17 | 51.17 | 51.17 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.95 | 51.75 | 49.81 | 51.01 | 3,391,744 | +1.29(+2.59%) |
Jan 10, 2018 | 49.71 | 50.25 | 49.50 | 49.72 | 2,416,387 | +0.04(+0.09%) |
Jan 09, 2018 | 50.16 | 50.57 | 49.65 | 49.68 | 3,280,262 | -0.26(-0.53%) |
Jan 08, 2018 | 48.48 | 50.06 | 48.43 | 49.94 | 2,218,857 | +1.36(+2.80%) |
Jan 05, 2018 | 48.32 | 49.01 | 48.08 | 48.58 | 2,378,023 | +0.22(+0.45%) |
Jan 04, 2018 | 48.16 | 48.75 | 47.72 | 48.36 | 3,039,343 | +0.55(+1.14%) |
Jan 03, 2018 | 47.81 | 48.39 | 47.48 | 47.81 | 3,382,101 | +0.22(+0.46%) |