Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.90 | 47.90 | 47.90 | 0 | +0.33(+0.69%) | |
Mar 28, 2018 | 47.57 | 47.98 | 47.40 | 47.57 | 7,936,671 | +0.30(+0.64%) |
Mar 27, 2018 | 47.85 | 47.96 | 47.13 | 47.27 | 7,132,331 | -0.57(-1.19%) |
Mar 26, 2018 | 47.71 | 47.85 | 47.19 | 47.84 | 7,229,730 | +0.95(+2.02%) |
Mar 23, 2018 | 47.45 | 47.56 | 46.89 | 46.89 | 8,024,138 | -0.29(-0.61%) |
Mar 22, 2018 | 47.61 | 47.71 | 47.18 | 47.18 | 7,792,539 | -1.08(-2.24%) |
Mar 21, 2018 | 48.15 | 48.41 | 48.04 | 48.26 | 4,138,070 | +0.08(+0.17%) |
Mar 20, 2018 | 48.10 | 48.31 | 48.07 | 48.18 | 4,141,080 | -0.08(-0.17%) |
Mar 19, 2018 | 48.45 | 48.46 | 48.06 | 48.26 | 4,088,719 | -0.25(-0.51%) |
Mar 16, 2018 | 48.47 | 48.66 | 48.44 | 48.51 | 4,239,002 | +0.00(+0.00%) |
Mar 15, 2018 | 48.46 | 48.72 | 48.42 | 48.51 | 5,066,772 | +0.01(+0.02%) |
Mar 14, 2018 | 48.81 | 48.83 | 48.37 | 48.50 | 6,332,665 | +0.10(+0.20%) |
Mar 13, 2018 | 48.92 | 48.97 | 48.34 | 48.40 | 6,109,702 | -0.42(-0.86%) |
Mar 12, 2018 | 48.77 | 48.85 | 48.69 | 48.82 | 3,585,999 | +0.07(+0.13%) |
Mar 09, 2018 | 48.57 | 48.75 | 48.50 | 48.75 | 5,128,218 | +0.27(+0.56%) |
Mar 08, 2018 | 48.60 | 48.66 | 48.34 | 48.48 | 3,562,912 | +0.07(+0.14%) |
Mar 07, 2018 | 48.45 | 48.06 | 48.42 | 4,623,655 | +0.12(+0.25%) | |
Mar 06, 2018 | 48.28 | 48.35 | 48.10 | 48.29 | 5,356,068 | +0.37(+0.77%) |
Mar 05, 2018 | 47.95 | 47.32 | 47.92 | 8,102,927 | +0.33(+0.69%) | |
Mar 02, 2018 | 47.33 | 47.62 | 47.07 | 47.60 | 5,935,441 | +0.05(+0.10%) |
Mar 01, 2018 | 47.83 | 48.01 | 47.16 | 47.55 | 8,619,584 | -0.52(-1.09%) |
Feb 28, 2018 | 48.70 | 48.74 | 48.07 | 48.07 | 4,982,024 | -0.53(-1.10%) |
Feb 27, 2018 | 49.10 | 49.11 | 48.60 | 48.60 | 4,867,916 | -0.82(-1.66%) |
Feb 26, 2018 | 49.22 | 49.42 | 49.01 | 49.42 | 5,007,990 | +0.30(+0.60%) |
Feb 23, 2018 | 48.92 | 49.16 | 48.83 | 49.13 | 4,087,429 | +0.35(+0.72%) |
Feb 22, 2018 | 48.78 | 4,837,175 | +0.20(+0.42%) | |||
Feb 21, 2018 | 48.93 | 49.25 | 48.56 | 48.57 | 4,825,740 | -0.25(-0.50%) |
Feb 20, 2018 | 48.93 | 49.10 | 48.68 | 48.82 | 5,410,478 | -0.48(-0.98%) |
Feb 16, 2018 | 49.30 | 49.30 | 49.30 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 49.32 | 48.92 | 49.25 | 4,964,862 | +0.34(+0.69%) | |
Feb 14, 2018 | 47.74 | 48.93 | 47.67 | 48.92 | 6,082,767 | +0.98(+2.05%) |
Feb 13, 2018 | 47.86 | 48.00 | 47.71 | 47.93 | 4,173,856 | -0.11(-0.24%) |
Feb 12, 2018 | 47.69 | 48.10 | 47.57 | 48.05 | 7,025,635 | +0.62(+1.31%) |
Feb 09, 2018 | 47.39 | 47.61 | 46.21 | 47.42 | 13,809,606 | +0.19(+0.40%) |
Feb 08, 2018 | 48.51 | 48.55 | 47.22 | 47.24 | 10,976,079 | -1.17(-2.42%) |
Feb 07, 2018 | 48.53 | 48.90 | 48.28 | 48.41 | 9,618,187 | -0.62(-1.27%) |
Feb 06, 2018 | 47.81 | 49.06 | 47.77 | 49.03 | 18,685,974 | +0.65(+1.34%) |
Feb 05, 2018 | 49.47 | 49.65 | 47.80 | 48.38 | 14,476,202 | -1.65(-3.29%) |
Feb 02, 2018 | 50.69 | 50.69 | 50.02 | 50.03 | 7,105,527 | -1.27(-2.48%) |
Feb 01, 2018 | 51.06 | 51.36 | 51.02 | 51.30 | 5,949,518 | +0.08(+0.16%) |
Jan 31, 2018 | 51.46 | 51.47 | 51.09 | 51.22 | 5,277,862 | +0.03(+0.06%) |
Jan 30, 2018 | 51.45 | 51.49 | 51.15 | 51.19 | 7,633,622 | -0.34(-0.67%) |
Jan 29, 2018 | 51.63 | 51.65 | 51.39 | 51.53 | 5,049,994 | -0.52(-0.99%) |
Jan 26, 2018 | 51.91 | 52.06 | 51.85 | 52.05 | 5,021,493 | +0.45(+0.87%) |
Jan 25, 2018 | 52.09 | 52.14 | 51.49 | 51.60 | 8,067,077 | -0.21(-0.41%) |
Jan 24, 2018 | 51.99 | 52.05 | 51.63 | 51.81 | 6,235,218 | +0.18(+0.35%) |
Jan 23, 2018 | 51.55 | 51.67 | 51.48 | 51.63 | 6,071,528 | +0.11(+0.22%) |
Jan 22, 2018 | 51.29 | 51.55 | 51.26 | 51.51 | 5,522,176 | +0.33(+0.64%) |
Jan 19, 2018 | 51.16 | 51.22 | 50.98 | 51.19 | 4,997,269 | +0.25(+0.50%) |
Jan 18, 2018 | 50.84 | 50.98 | 50.74 | 50.93 | 5,340,498 | +0.07(+0.13%) |
Jan 17, 2018 | 50.76 | 51.07 | 50.60 | 50.87 | 5,491,347 | +0.21(+0.42%) |
Jan 16, 2018 | 50.79 | 50.87 | 50.61 | 50.65 | 7,219,139 | +0.02(+0.03%) |
Jan 12, 2018 | 50.64 | 50.64 | 50.64 | 0 | +0.64(+1.28%) | |
Jan 11, 2018 | 49.79 | 50.02 | 49.78 | 50.00 | 4,086,895 | +0.35(+0.71%) |
Jan 10, 2018 | 49.61 | 49.65 | 6,110,491 | -0.19(-0.38%) | ||
Jan 09, 2018 | 49.74 | 49.85 | 49.61 | 49.83 | 6,459,768 | +0.08(+0.16%) |
Jan 08, 2018 | 49.76 | 49.77 | 49.68 | 49.75 | 4,259,801 | -0.14(-0.28%) |
Jan 05, 2018 | 49.74 | 49.92 | 49.66 | 49.89 | 5,929,805 | +0.34(+0.68%) |
Jan 04, 2018 | 49.46 | 49.64 | 49.45 | 49.56 | 5,241,763 | +0.57(+1.17%) |
Jan 03, 2018 | 48.83 | 49.03 | 48.80 | 48.98 | 3,937,241 | +0.17(+0.35%) |