Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.94 | 43.94 | 43.94 | 0 | +0.78(+1.81%) | |
Mar 28, 2018 | 42.90 | 43.54 | 42.72 | 43.16 | 27,839,798 | +0.32(+0.74%) |
Mar 27, 2018 | 43.94 | 44.27 | 42.50 | 42.85 | 28,229,250 | -1.00(-2.28%) |
Mar 26, 2018 | 43.56 | 44.06 | 43.20 | 43.84 | 31,865,692 | +1.10(+2.57%) |
Mar 23, 2018 | 44.20 | 44.39 | 42.71 | 42.74 | 36,943,852 | -1.30(-2.95%) |
Mar 22, 2018 | 45.45 | 45.51 | 43.75 | 44.04 | 38,945,176 | -1.89(-4.12%) |
Mar 21, 2018 | 46.13 | 46.60 | 45.73 | 45.94 | 22,653,728 | -0.09(-0.20%) |
Mar 20, 2018 | 46.76 | 46.86 | 45.83 | 46.03 | 32,051,938 | -0.49(-1.05%) |
Mar 19, 2018 | 46.85 | 46.95 | 46.09 | 46.52 | 21,444,792 | -0.35(-0.75%) |
Mar 16, 2018 | 47.78 | 47.93 | 46.84 | 46.87 | 44,242,048 | -0.78(-1.64%) |
Mar 15, 2018 | 47.60 | 47.89 | 47.15 | 47.65 | 15,835,916 | +0.17(+0.35%) |
Mar 14, 2018 | 48.51 | 48.55 | 47.33 | 47.48 | 14,565,184 | -0.78(-1.62%) |
Mar 13, 2018 | 48.96 | 48.98 | 48.14 | 48.26 | 16,469,681 | -0.39(-0.79%) |
Mar 12, 2018 | 48.86 | 49.10 | 48.60 | 48.65 | 14,806,722 | -0.18(-0.36%) |
Mar 09, 2018 | 47.93 | 48.86 | 47.83 | 48.82 | 22,722,068 | +1.27(+2.66%) |
Mar 08, 2018 | 47.58 | 47.81 | 47.15 | 47.56 | 19,895,046 | +0.10(+0.21%) |
Mar 07, 2018 | 46.96 | 47.46 | 29,564,552 | -0.39(-0.82%) | ||
Mar 06, 2018 | 48.39 | 48.52 | 47.49 | 47.85 | 28,567,716 | -0.44(-0.90%) |
Mar 05, 2018 | 47.63 | 48.61 | 47.45 | 48.29 | 24,521,786 | +0.15(+0.31%) |
Mar 02, 2018 | 47.72 | 48.31 | 47.31 | 48.14 | 26,749,808 | +0.08(+0.17%) |
Mar 01, 2018 | 48.84 | 49.42 | 47.84 | 48.05 | 33,977,428 | -0.92(-1.88%) |
Feb 28, 2018 | 49.86 | 50.16 | 48.90 | 48.97 | 21,310,170 | -0.67(-1.35%) |
Feb 27, 2018 | 50.33 | 50.71 | 49.65 | 49.65 | 20,298,304 | -0.64(-1.27%) |
Feb 26, 2018 | 50.10 | 50.31 | 49.43 | 50.28 | 19,652,496 | +0.67(+1.35%) |
Feb 23, 2018 | 49.53 | 49.67 | 48.92 | 49.61 | 25,164,334 | +0.30(+0.61%) |
Feb 22, 2018 | 49.20 | 49.31 | 21,406,436 | -0.77(-1.54%) | ||
Feb 21, 2018 | 50.19 | 50.72 | 50.08 | 50.08 | 23,821,034 | -0.18(-0.37%) |
Feb 20, 2018 | 50.19 | 51.36 | 50.12 | 50.27 | 22,085,082 | +0.00(+0.00%) |
Feb 16, 2018 | 50.27 | 50.27 | 50.27 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 50.16 | 50.39 | 49.59 | 50.32 | 26,711,022 | +0.39(+0.79%) |
Feb 14, 2018 | 48.50 | 49.97 | 48.46 | 49.93 | 28,243,414 | +1.30(+2.67%) |
Feb 13, 2018 | 47.00 | 48.71 | 46.91 | 48.63 | 28,891,072 | +1.26(+2.65%) |
Feb 12, 2018 | 47.26 | 47.89 | 46.85 | 47.37 | 29,087,166 | +0.31(+0.66%) |
Feb 09, 2018 | 47.07 | 47.37 | 45.88 | 47.06 | 58,326,904 | +0.61(+1.32%) |
Feb 08, 2018 | 48.07 | 48.16 | 46.41 | 46.45 | 51,960,900 | -1.79(-3.72%) |
Feb 07, 2018 | 47.74 | 48.73 | 47.58 | 48.24 | 54,254,296 | +0.22(+0.45%) |
Feb 06, 2018 | 47.71 | 49.05 | 46.84 | 48.03 | 99,077,272 | -0.89(-1.82%) |
Feb 05, 2018 | 49.22 | 50.22 | 48.63 | 48.92 | 123,021,264 | -4.80(-8.94%) |
Feb 02, 2018 | 54.78 | 54.94 | 53.52 | 53.72 | 22,547,728 | -1.21(-2.20%) |
Feb 01, 2018 | 54.81 | 55.15 | 54.55 | 54.93 | 18,745,572 | +0.10(+0.18%) |
Jan 31, 2018 | 54.40 | 55.09 | 54.31 | 54.83 | 21,768,644 | +0.42(+0.77%) |
Jan 30, 2018 | 54.53 | 54.95 | 54.51 | 54.41 | 19,384,518 | -0.45(-0.82%) |
Jan 29, 2018 | 54.83 | 55.27 | 54.73 | 54.86 | 19,322,270 | -0.09(-0.17%) |
Jan 26, 2018 | 54.92 | 55.04 | 54.38 | 54.95 | 19,498,724 | +0.23(+0.43%) |
Jan 25, 2018 | 54.76 | 54.88 | 54.51 | 54.72 | 21,077,830 | +0.14(+0.26%) |
Jan 24, 2018 | 54.13 | 54.70 | 54.01 | 54.58 | 24,211,916 | +0.83(+1.54%) |
Jan 23, 2018 | 53.60 | 54.05 | 53.53 | 53.75 | 15,521,430 | -0.20(-0.37%) |
Jan 22, 2018 | 53.34 | 53.97 | 53.32 | 53.95 | 14,687,079 | +0.43(+0.79%) |
Jan 19, 2018 | 53.47 | 53.56 | 53.20 | 53.53 | 19,825,200 | +0.23(+0.42%) |
Jan 18, 2018 | 53.23 | 53.60 | 53.23 | 53.30 | 19,563,484 | +0.06(+0.11%) |
Jan 17, 2018 | 52.38 | 53.38 | 52.08 | 53.24 | 28,654,880 | +1.15(+2.21%) |
Jan 16, 2018 | 52.33 | 52.63 | 51.82 | 52.09 | 20,922,150 | -0.04(-0.08%) |
Jan 12, 2018 | 52.13 | 52.13 | 52.13 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 53.05 | 53.07 | 52.25 | 52.52 | 26,475,762 | -0.09(-0.17%) |
Jan 10, 2018 | 52.84 | 52.61 | 21,724,738 | +0.72(+1.38%) | ||
Jan 09, 2018 | 51.93 | 52.32 | 51.73 | 51.89 | 18,915,340 | +0.18(+0.35%) |
Jan 08, 2018 | 52.23 | 52.28 | 51.63 | 51.71 | 18,679,362 | -0.59(-1.13%) |
Jan 05, 2018 | 52.31 | 52.35 | 51.75 | 52.30 | 17,058,340 | +0.35(+0.67%) |
Jan 04, 2018 | 51.66 | 52.55 | 51.60 | 51.95 | 22,483,474 | +0.64(+1.25%) |
Jan 03, 2018 | 51.03 | 51.48 | 50.93 | 51.31 | 17,038,602 | +0.39(+0.77%) |