Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.19(-0.38%) | |
Mar 28, 2018 | 50.45 | 50.84 | 49.95 | 50.37 | 650,742 | -2.37(-4.49%) |
Mar 27, 2018 | 54.18 | 54.18 | 52.50 | 52.74 | 544,543 | -1.64(-3.02%) |
Mar 26, 2018 | 53.59 | 54.64 | 52.83 | 54.38 | 352,745 | +2.62(+5.07%) |
Mar 23, 2018 | 55.00 | 55.28 | 51.76 | 51.76 | 722,892 | -1.49(-2.79%) |
Mar 22, 2018 | 54.98 | 55.80 | 52.90 | 53.25 | 1,592,659 | -4.58(-7.93%) |
Mar 21, 2018 | 57.88 | 58.02 | 56.95 | 57.83 | 655,885 | -0.02(-0.03%) |
Mar 20, 2018 | 57.32 | 58.11 | 57.20 | 57.85 | 179,167 | +1.02(+1.79%) |
Mar 19, 2018 | 57.01 | 57.06 | 56.00 | 56.83 | 195,688 | -0.79(-1.37%) |
Mar 16, 2018 | 57.14 | 57.65 | 57.00 | 57.62 | 532,326 | -0.96(-1.64%) |
Mar 15, 2018 | 58.90 | 59.19 | 58.14 | 58.58 | 352,555 | -1.14(-1.91%) |
Mar 14, 2018 | 60.28 | 60.29 | 59.59 | 59.72 | 239,703 | -0.13(-0.22%) |
Mar 13, 2018 | 60.93 | 61.29 | 59.70 | 59.85 | 191,997 | -0.65(-1.07%) |
Mar 12, 2018 | 60.11 | 60.76 | 60.05 | 60.50 | 373,079 | +0.27(+0.45%) |
Mar 09, 2018 | 59.29 | 60.49 | 59.25 | 60.23 | 305,790 | +1.84(+3.16%) |
Mar 08, 2018 | 58.84 | 59.03 | 58.01 | 58.39 | 203,090 | -0.47(-0.79%) |
Mar 07, 2018 | 58.67 | 58.97 | 58.12 | 58.85 | 423,609 | +0.50(+0.86%) |
Mar 06, 2018 | 58.53 | 58.84 | 57.92 | 58.35 | 654,584 | +1.99(+3.53%) |
Mar 05, 2018 | 55.30 | 56.68 | 55.30 | 56.36 | 269,025 | +0.91(+1.65%) |
Mar 02, 2018 | 54.16 | 55.48 | 53.70 | 55.45 | 187,354 | +0.63(+1.15%) |
Mar 01, 2018 | 55.47 | 56.10 | 54.50 | 54.81 | 281,158 | -0.34(-0.61%) |
Feb 28, 2018 | 55.91 | 56.27 | 55.15 | 55.15 | 773,885 | -0.61(-1.09%) |
Feb 27, 2018 | 56.78 | 56.95 | 55.76 | 55.76 | 775,094 | -2.43(-4.18%) |
Feb 26, 2018 | 57.29 | 58.30 | 56.83 | 58.19 | 744,720 | -0.09(-0.15%) |
Feb 23, 2018 | 57.73 | 58.40 | 57.51 | 58.27 | 574,892 | +1.42(+2.51%) |
Feb 22, 2018 | 56.81 | 56.85 | 494,582 | -0.21(-0.37%) | ||
Feb 21, 2018 | 58.51 | 58.75 | 57.06 | 57.06 | 508,957 | +1.43(+2.57%) |
Feb 20, 2018 | 54.97 | 56.14 | 54.77 | 55.63 | 848,801 | -2.32(-4.00%) |
Feb 16, 2018 | 57.95 | 57.95 | 57.95 | 0 | -0.26(-0.45%) | |
Feb 15, 2018 | 58.09 | 58.44 | 57.71 | 58.21 | 661,845 | +3.25(+5.91%) |
Feb 14, 2018 | 55.10 | 52.83 | 54.96 | 518,285 | +2.14(+4.05%) | |
Feb 13, 2018 | 52.33 | 52.95 | 52.05 | 52.82 | 447,536 | +1.40(+2.72%) |
Feb 12, 2018 | 50.94 | 51.77 | 50.60 | 51.42 | 502,288 | +1.86(+3.75%) |
Feb 09, 2018 | 49.03 | 49.83 | 47.03 | 49.56 | 788,608 | +1.95(+4.10%) |
Feb 08, 2018 | 50.75 | 50.80 | 47.61 | 47.61 | 698,604 | -3.32(-6.52%) |
Feb 07, 2018 | 51.27 | 52.19 | 50.80 | 50.93 | 599,209 | -2.57(-4.80%) |
Feb 06, 2018 | 50.15 | 54.05 | 50.04 | 53.50 | 752,713 | +2.76(+5.44%) |
Feb 05, 2018 | 51.94 | 52.80 | 50.05 | 50.74 | 691,493 | -2.36(-4.44%) |
Feb 02, 2018 | 53.84 | 54.31 | 53.00 | 53.10 | 1,002,446 | -2.87(-5.13%) |
Feb 01, 2018 | 55.72 | 56.25 | 55.45 | 55.97 | 653,144 | -1.61(-2.80%) |
Jan 31, 2018 | 57.53 | 57.69 | 57.21 | 57.58 | 806,723 | -0.46(-0.79%) |
Jan 30, 2018 | 57.66 | 58.34 | 57.51 | 58.04 | 1,121,501 | -2.68(-4.41%) |
Jan 29, 2018 | 60.66 | 60.96 | 60.45 | 60.72 | 718,088 | -2.07(-3.30%) |
Jan 26, 2018 | 61.80 | 62.80 | 61.75 | 62.79 | 1,257,627 | +1.08(+1.75%) |
Jan 25, 2018 | 61.73 | 62.15 | 61.34 | 61.71 | 275,600 | -0.31(-0.51%) |
Jan 24, 2018 | 62.41 | 62.51 | 61.60 | 62.02 | 542,415 | -0.48(-0.77%) |
Jan 23, 2018 | 62.08 | 62.55 | 61.96 | 62.51 | 892,904 | -0.39(-0.63%) |
Jan 22, 2018 | 62.00 | 62.90 | 61.88 | 62.90 | 321,249 | +1.42(+2.31%) |
Jan 19, 2018 | 60.80 | 61.54 | 60.61 | 61.48 | 167,730 | +1.00(+1.65%) |
Jan 18, 2018 | 59.92 | 60.78 | 59.74 | 60.48 | 256,563 | -0.43(-0.71%) |
Jan 17, 2018 | 60.48 | 61.06 | 60.04 | 60.91 | 175,270 | +1.56(+2.63%) |
Jan 16, 2018 | 60.27 | 60.30 | 59.22 | 59.35 | 286,508 | +0.54(+0.92%) |
Jan 12, 2018 | 58.81 | 58.81 | 58.81 | 0 | +0.80(+1.38%) | |
Jan 11, 2018 | 57.28 | 58.09 | 57.11 | 58.01 | 210,541 | -0.46(-0.79%) |
Jan 10, 2018 | 58.42 | 58.72 | 58.10 | 58.47 | 208,851 | -0.63(-1.07%) |
Jan 09, 2018 | 58.96 | 59.22 | 58.52 | 59.10 | 247,023 | +0.69(+1.18%) |
Jan 08, 2018 | 58.38 | 58.58 | 58.12 | 58.41 | 330,302 | -0.80(-1.35%) |
Jan 05, 2018 | 58.67 | 59.21 | 58.60 | 59.21 | 512,224 | -0.58(-0.97%) |
Jan 04, 2018 | 58.74 | 59.88 | 58.65 | 59.79 | 575,033 | -0.02(-0.03%) |
Jan 03, 2018 | 58.87 | 59.95 | 58.86 | 59.81 | 511,355 | +0.79(+1.33%) |
Jan 02, 2018 | 57.35 | 59.03 | 57.35 | 59.02 | 375,457 | +2.42(+4.28%) |
Dec 29, 2017 | 56.60 | 56.60 | 56.60 | 0 | +0.82(+1.47%) | |
Dec 28, 2017 | 55.82 | 56.15 | 55.59 | 55.78 | 190,229 | +0.59(+1.07%) |
Dec 27, 2017 | 55.07 | 55.43 | 54.92 | 55.19 | 202,276 | -0.34(-0.60%) |
Dec 26, 2017 | 55.49 | 55.56 | 55.12 | 55.52 | 272,663 | +0.35(+0.64%) |
Dec 22, 2017 | 54.90 | 55.20 | 54.61 | 55.17 | 244,035 | +0.43(+0.79%) |
Dec 21, 2017 | 54.38 | 55.14 | 53.96 | 54.74 | 503,033 | +2.26(+4.31%) |
Dec 20, 2017 | 52.89 | 52.97 | 52.37 | 52.48 | 424,401 | +1.39(+2.72%) |
Dec 19, 2017 | 51.08 | 51.60 | 50.90 | 51.09 | 510,433 | -0.26(-0.51%) |
Dec 18, 2017 | 50.62 | 52.02 | 50.20 | 51.35 | 980,581 | +1.81(+3.65%) |
Dec 15, 2017 | 50.58 | 50.65 | 49.45 | 49.54 | 1,218,938 | -1.06(-2.09%) |
Dec 14, 2017 | 50.92 | 51.78 | 50.60 | 50.60 | 301,994 | -1.41(-2.71%) |
Dec 13, 2017 | 51.37 | 52.31 | 51.29 | 52.01 | 435,605 | -0.14(-0.27%) |
Dec 12, 2017 | 51.89 | 52.15 | 51.15 | 52.15 | 383,796 | -1.91(-3.53%) |
Dec 11, 2017 | 53.23 | 54.07 | 53.18 | 54.06 | 397,453 | +0.42(+0.78%) |
Dec 08, 2017 | 53.40 | 53.79 | 52.98 | 53.64 | 165,320 | +1.43(+2.74%) |
Dec 07, 2017 | 52.23 | 52.23 | 51.84 | 52.21 | 270,997 | +0.94(+1.83%) |
Dec 06, 2017 | 50.52 | 51.50 | 50.41 | 51.27 | 186,636 | -0.64(-1.23%) |
Dec 05, 2017 | 51.48 | 52.44 | 51.31 | 51.91 | 197,388 | -0.73(-1.39%) |
Dec 04, 2017 | 53.24 | 53.34 | 52.01 | 52.64 | 282,808 | +1.04(+2.02%) |
Dec 01, 2017 | 52.15 | 52.29 | 51.19 | 51.60 | 319,670 | -3.05(-5.58%) |
Nov 30, 2017 | 55.01 | 55.09 | 54.52 | 54.65 | 252,053 | -0.71(-1.28%) |
Nov 29, 2017 | 56.16 | 56.16 | 54.82 | 55.36 | 723,254 | -0.48(-0.86%) |
Nov 28, 2017 | 55.53 | 55.95 | 55.30 | 55.84 | 264,096 | +0.58(+1.05%) |
Nov 27, 2017 | 55.35 | 55.43 | 55.12 | 55.26 | 266,494 | +0.34(+0.62%) |
Nov 24, 2017 | 54.40 | 55.04 | 54.30 | 54.92 | 252,348 | -1.98(-3.48%) |
Nov 22, 2017 | 56.61 | 56.98 | 56.20 | 56.90 | 400,400 | -2.25(-3.80%) |
Nov 21, 2017 | 58.97 | 59.30 | 58.82 | 59.15 | 484,765 | +1.63(+2.83%) |
Nov 20, 2017 | 57.00 | 57.75 | 56.80 | 57.52 | 579,533 | +2.87(+5.25%) |
Nov 17, 2017 | 55.15 | 55.71 | 54.65 | 54.65 | 685,917 | +1.60(+3.02%) |
Nov 16, 2017 | 52.23 | 53.15 | 52.22 | 53.05 | 168,849 | +1.55(+3.01%) |
Nov 15, 2017 | 51.90 | 51.90 | 50.80 | 51.50 | 292,330 | +1.49(+2.98%) |
Nov 14, 2017 | 50.00 | 50.26 | 49.80 | 50.01 | 225,724 | +0.07(+0.14%) |
Nov 13, 2017 | 49.60 | 49.96 | 49.33 | 49.94 | 135,771 | -0.04(-0.08%) |
Nov 10, 2017 | 49.96 | 50.09 | 49.62 | 49.98 | 272,409 | -0.07(-0.14%) |
Nov 09, 2017 | 50.00 | 50.28 | 49.71 | 50.05 | 152,747 | -0.33(-0.66%) |
Nov 08, 2017 | 50.42 | 50.46 | 50.25 | 50.38 | 183,518 | -0.78(-1.53%) |
Nov 07, 2017 | 51.47 | 51.55 | 51.11 | 51.16 | 202,478 | +0.66(+1.30%) |
Nov 06, 2017 | 50.11 | 50.55 | 50.00 | 50.51 | 280,040 | +1.22(+2.48%) |
Nov 03, 2017 | 49.45 | 49.45 | 48.97 | 49.29 | 458,169 | -0.30(-0.60%) |
Nov 02, 2017 | 49.81 | 49.85 | 49.35 | 49.59 | 403,800 | -0.21(-0.42%) |
Nov 01, 2017 | 49.43 | 50.02 | 49.39 | 49.80 | 433,600 | +0.45(+0.91%) |
Oct 31, 2017 | 49.12 | 49.35 | 48.87 | 49.35 | 251,310 | +0.19(+0.39%) |
Oct 30, 2017 | 48.85 | 49.54 | 48.77 | 49.16 | 164,620 | +0.36(+0.74%) |
Oct 27, 2017 | 48.22 | 48.85 | 48.07 | 48.80 | 381,879 | +1.02(+2.15%) |
Oct 26, 2017 | 47.69 | 48.11 | 47.60 | 47.77 | 116,432 | +0.03(+0.07%) |
Oct 25, 2017 | 48.25 | 48.34 | 47.00 | 47.74 | 327,190 | -0.01(-0.02%) |
Oct 24, 2017 | 47.53 | 48.14 | 47.53 | 47.75 | 68,424 | +0.23(+0.48%) |
Oct 23, 2017 | 48.30 | 48.49 | 47.51 | 47.52 | 166,216 | -1.11(-2.28%) |
Oct 20, 2017 | 48.31 | 48.80 | 48.27 | 48.63 | 80,974 | +0.32(+0.66%) |
Oct 19, 2017 | 48.54 | 48.69 | 48.15 | 48.31 | 121,913 | -0.47(-0.96%) |
Oct 18, 2017 | 48.70 | 49.20 | 48.40 | 48.78 | 269,395 | -0.38(-0.78%) |
Oct 17, 2017 | 49.74 | 49.75 | 48.65 | 49.16 | 320,254 | -0.27(-0.56%) |
Oct 16, 2017 | 49.68 | 49.74 | 49.15 | 49.44 | 272,313 | +0.58(+1.19%) |
Oct 13, 2017 | 48.95 | 49.25 | 48.00 | 48.86 | 209,919 | +1.50(+3.17%) |
Oct 12, 2017 | 48.05 | 48.05 | 47.36 | 47.36 | 428,266 | -0.84(-1.74%) |
Oct 11, 2017 | 47.69 | 48.35 | 47.35 | 48.20 | 242,972 | +1.35(+2.88%) |
Oct 10, 2017 | 46.62 | 47.48 | 46.51 | 46.85 | 138,761 | +0.45(+0.97%) |
Oct 09, 2017 | 46.48 | 47.00 | 46.38 | 46.40 | 78,658 | -0.05(-0.11%) |
Oct 06, 2017 | 47.39 | 47.39 | 46.15 | 46.45 | 307,337 | +0.13(+0.28%) |
Oct 05, 2017 | 46.50 | 47.24 | 46.11 | 46.32 | 104,338 | +0.07(+0.15%) |
Oct 04, 2017 | 45.16 | 46.52 | 45.16 | 46.25 | 96,881 | +1.06(+2.35%) |
Oct 03, 2017 | 44.46 | 45.20 | 44.46 | 45.19 | 88,473 | +0.84(+1.89%) |
Oct 02, 2017 | 43.85 | 44.70 | 43.83 | 44.35 | 229,359 | +0.45(+1.03%) |
Sep 29, 2017 | 44.25 | 44.25 | 43.50 | 43.90 | 127,029 | +0.82(+1.90%) |
Sep 28, 2017 | 42.66 | 44.00 | 42.61 | 43.08 | 161,171 | +0.27(+0.63%) |
Sep 27, 2017 | 43.18 | 43.20 | 42.50 | 42.81 | 183,567 | -0.38(-0.88%) |
Sep 26, 2017 | 43.50 | 44.00 | 43.01 | 43.19 | 255,561 | -0.81(-1.84%) |
Sep 25, 2017 | 45.16 | 45.31 | 43.68 | 44.00 | 201,584 | -1.35(-2.98%) |
Sep 22, 2017 | 45.50 | 46.41 | 45.15 | 45.35 | 143,307 | +0.03(+0.07%) |
Sep 21, 2017 | 45.38 | 45.58 | 45.05 | 45.32 | 115,526 | +0.00(+0.00%) |
Sep 20, 2017 | 45.62 | 45.80 | 45.12 | 45.32 | 216,510 | +0.33(+0.73%) |
Sep 19, 2017 | 44.90 | 45.19 | 44.75 | 44.99 | 269,835 | +0.12(+0.27%) |
Sep 18, 2017 | 45.15 | 45.52 | 44.75 | 44.87 | 308,659 | -0.51(-1.12%) |
Sep 15, 2017 | 44.80 | 45.45 | 44.55 | 45.38 | 309,883 | +0.17(+0.38%) |
Sep 14, 2017 | 44.97 | 46.23 | 44.74 | 45.21 | 178,045 | -0.35(-0.77%) |
Sep 13, 2017 | 46.30 | 46.43 | 45.31 | 45.56 | 299,890 | -0.72(-1.56%) |
Sep 12, 2017 | 46.47 | 46.50 | 46.09 | 46.28 | 159,398 | -0.15(-0.32%) |
Sep 11, 2017 | 45.92 | 46.68 | 45.75 | 46.43 | 232,372 | +1.90(+4.27%) |
Sep 08, 2017 | 44.90 | 44.90 | 44.38 | 44.53 | 125,523 | -0.77(-1.70%) |
Sep 07, 2017 | 45.28 | 45.35 | 44.98 | 45.30 | 119,235 | -0.13(-0.29%) |
Sep 06, 2017 | 44.73 | 45.46 | 44.60 | 45.43 | 203,897 | +0.61(+1.36%) |
Sep 05, 2017 | 45.01 | 45.14 | 44.45 | 44.82 | 215,785 | -0.68(-1.49%) |
Sep 01, 2017 | 45.63 | 45.73 | 45.43 | 45.50 | 171,143 | -0.09(-0.20%) |
Aug 31, 2017 | 45.24 | 45.60 | 45.18 | 45.59 | 214,422 | +0.35(+0.77%) |
Aug 30, 2017 | 45.06 | 45.25 | 45.00 | 45.24 | 388,434 | +0.03(+0.07%) |
Aug 29, 2017 | 45.00 | 45.21 | 44.87 | 45.21 | 225,404 | -0.28(-0.62%) |
Aug 28, 2017 | 45.60 | 45.68 | 45.26 | 45.49 | 316,130 | -0.91(-1.96%) |
Aug 25, 2017 | 46.28 | 46.65 | 46.20 | 46.40 | 267,380 | +0.28(+0.61%) |
Aug 24, 2017 | 45.90 | 46.12 | 45.88 | 46.12 | 403,153 | -0.07(-0.15%) |
Aug 23, 2017 | 45.37 | 46.19 | 45.30 | 46.19 | 248,638 | +1.50(+3.36%) |
Aug 22, 2017 | 44.29 | 44.90 | 44.28 | 44.69 | 404,500 | -0.05(-0.11%) |
Aug 21, 2017 | 44.18 | 45.22 | 44.02 | 44.74 | 742,288 | +0.35(+0.79%) |
Aug 18, 2017 | 43.62 | 44.47 | 43.62 | 44.39 | 111,396 | +0.77(+1.77%) |
Aug 17, 2017 | 44.05 | 44.30 | 43.62 | 43.62 | 206,681 | -1.23(-2.74%) |
Aug 16, 2017 | 43.78 | 44.90 | 43.78 | 44.85 | 189,585 | +2.68(+6.36%) |
Aug 15, 2017 | 42.26 | 42.52 | 42.03 | 42.17 | 136,923 | -0.63(-1.47%) |
Aug 14, 2017 | 43.11 | 43.15 | 42.62 | 42.80 | 86,651 | +1.45(+3.51%) |