Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.92(+1.90%) | |
Mar 28, 2018 | 47.91 | 48.85 | 47.78 | 48.66 | 938,858 | +0.59(+1.23%) |
Mar 27, 2018 | 49.19 | 49.41 | 47.89 | 48.07 | 1,582,668 | -0.90(-1.84%) |
Mar 26, 2018 | 47.93 | 49.08 | 47.51 | 48.97 | 1,142,056 | +1.44(+3.03%) |
Mar 23, 2018 | 47.18 | 47.94 | 46.96 | 47.53 | 1,422,184 | +0.54(+1.14%) |
Mar 22, 2018 | 46.58 | 47.58 | 46.24 | 47.00 | 1,418,543 | +0.12(+0.25%) |
Mar 21, 2018 | 48.30 | 48.30 | 46.87 | 46.88 | 1,894,969 | -2.07(-4.23%) |
Mar 20, 2018 | 49.31 | 49.31 | 48.32 | 48.95 | 1,161,749 | -0.27(-0.56%) |
Mar 19, 2018 | 50.12 | 50.12 | 48.91 | 49.22 | 788,909 | -1.05(-2.08%) |
Mar 16, 2018 | 49.70 | 50.80 | 49.69 | 50.27 | 1,656,509 | +0.50(+1.00%) |
Mar 15, 2018 | 52.27 | 52.35 | 49.74 | 49.77 | 1,625,400 | -2.46(-4.71%) |
Mar 14, 2018 | 52.85 | 52.98 | 52.14 | 52.23 | 584,482 | -0.50(-0.94%) |
Mar 13, 2018 | 53.25 | 53.45 | 52.23 | 52.73 | 1,107,593 | -0.35(-0.65%) |
Mar 12, 2018 | 53.01 | 53.21 | 52.74 | 53.08 | 2,131,297 | +0.17(+0.32%) |
Mar 09, 2018 | 53.05 | 53.05 | 52.39 | 52.91 | 654,508 | +0.05(+0.09%) |
Mar 08, 2018 | 52.89 | 52.97 | 52.38 | 52.86 | 757,373 | +0.16(+0.31%) |
Mar 07, 2018 | 53.08 | 52.70 | 921,235 | -0.18(-0.35%) | ||
Mar 06, 2018 | 51.86 | 52.94 | 51.66 | 52.88 | 1,362,945 | +1.22(+2.36%) |
Mar 05, 2018 | 50.61 | 51.67 | 50.44 | 51.66 | 1,102,406 | +0.85(+1.67%) |
Mar 02, 2018 | 49.74 | 50.87 | 49.41 | 50.81 | 695,759 | +0.94(+1.89%) |
Mar 01, 2018 | 49.57 | 50.39 | 49.36 | 49.87 | 1,132,925 | +0.27(+0.55%) |
Feb 28, 2018 | 50.68 | 50.76 | 49.56 | 49.59 | 1,045,089 | -1.07(-2.12%) |
Feb 27, 2018 | 51.55 | 51.77 | 50.61 | 50.67 | 1,100,737 | -1.00(-1.94%) |
Feb 26, 2018 | 51.25 | 51.68 | 50.88 | 51.67 | 1,609,861 | +0.55(+1.08%) |
Feb 23, 2018 | 50.36 | 51.24 | 49.88 | 51.12 | 924,643 | +0.88(+1.76%) |
Feb 22, 2018 | 50.99 | 51.45 | 50.19 | 50.24 | 1,567,653 | -0.77(-1.50%) |
Feb 21, 2018 | 51.73 | 52.00 | 50.99 | 51.00 | 1,771,315 | -0.71(-1.38%) |
Feb 20, 2018 | 51.08 | 52.03 | 51.08 | 51.71 | 2,189,541 | +0.34(+0.66%) |
Feb 16, 2018 | 51.37 | 51.37 | 51.37 | 0 | +1.30(+2.60%) | |
Feb 15, 2018 | 49.34 | 50.14 | 48.79 | 50.07 | 1,488,386 | +1.15(+2.35%) |
Feb 14, 2018 | 47.12 | 48.96 | 46.84 | 48.92 | 1,302,476 | +1.56(+3.30%) |
Feb 13, 2018 | 47.41 | 47.72 | 46.56 | 47.36 | 1,598,158 | -0.30(-0.63%) |
Feb 12, 2018 | 47.11 | 47.97 | 46.62 | 47.66 | 2,243,301 | +0.77(+1.65%) |
Feb 09, 2018 | 47.93 | 48.57 | 46.51 | 46.88 | 2,382,506 | -0.85(-1.78%) |
Feb 08, 2018 | 48.56 | 48.89 | 47.73 | 47.74 | 2,966,007 | -0.48(-0.99%) |
Feb 07, 2018 | 48.35 | 48.53 | 47.87 | 48.21 | 2,591,584 | -0.15(-0.31%) |
Feb 06, 2018 | 47.45 | 49.32 | 47.24 | 48.36 | 2,733,233 | -0.11(-0.23%) |
Feb 05, 2018 | 49.66 | 50.57 | 48.43 | 48.48 | 2,920,628 | -0.18(-0.38%) |
Feb 02, 2018 | 52.23 | 52.23 | 47.40 | 48.66 | 6,111,991 | -2.17(-4.27%) |
Feb 01, 2018 | 49.41 | 50.91 | 49.10 | 50.83 | 2,855,317 | +1.31(+2.64%) |
Jan 31, 2018 | 49.59 | 49.69 | 48.98 | 49.52 | 1,760,375 | +0.06(+0.12%) |
Jan 30, 2018 | 50.46 | 50.78 | 49.12 | 49.46 | 2,246,606 | -1.22(-2.40%) |
Jan 29, 2018 | 51.06 | 51.30 | 50.62 | 50.68 | 1,105,259 | -0.46(-0.90%) |
Jan 26, 2018 | 51.92 | 52.19 | 50.66 | 51.14 | 732,032 | -0.52(-1.01%) |
Jan 25, 2018 | 52.17 | 52.34 | 51.23 | 51.66 | 684,976 | -0.52(-1.00%) |
Jan 24, 2018 | 52.07 | 52.54 | 51.88 | 52.19 | 1,154,845 | +0.21(+0.40%) |
Jan 23, 2018 | 52.15 | 52.52 | 51.81 | 51.98 | 532,170 | -0.13(-0.25%) |
Jan 22, 2018 | 51.85 | 52.44 | 51.46 | 52.11 | 1,848,391 | +0.16(+0.30%) |
Jan 19, 2018 | 52.05 | 52.37 | 51.71 | 51.95 | 846,929 | -0.01(-0.03%) |
Jan 18, 2018 | 52.15 | 52.34 | 51.39 | 51.96 | 875,269 | -0.42(-0.80%) |
Jan 17, 2018 | 52.51 | 52.77 | 52.17 | 52.38 | 2,160,601 | -0.03(-0.06%) |
Jan 16, 2018 | 52.71 | 53.01 | 52.26 | 52.41 | 1,111,444 | -0.33(-0.63%) |
Jan 12, 2018 | 52.75 | 52.75 | 52.75 | 0 | -0.94(-1.76%) | |
Jan 11, 2018 | 53.30 | 54.14 | 52.38 | 53.69 | 1,862,451 | +1.99(+3.85%) |
Jan 10, 2018 | 52.19 | 52.19 | 51.39 | 51.70 | 1,913,057 | -0.65(-1.24%) |
Jan 09, 2018 | 52.24 | 52.72 | 52.11 | 52.35 | 971,966 | +0.14(+0.26%) |
Jan 08, 2018 | 52.23 | 52.38 | 51.66 | 52.21 | 1,183,018 | -0.16(-0.30%) |
Jan 05, 2018 | 52.43 | 52.49 | 52.00 | 52.37 | 592,868 | +0.03(+0.05%) |
Jan 04, 2018 | 51.87 | 52.69 | 51.66 | 52.34 | 1,082,728 | +0.64(+1.24%) |
Jan 03, 2018 | 52.15 | 52.15 | 51.31 | 51.70 | 1,150,776 | -0.29(-0.55%) |