Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.16 | 47.16 | 47.16 | 0 | +0.26(+0.56%) | |
Mar 28, 2018 | 46.56 | 47.15 | 46.32 | 46.90 | 5,131,780 | +1.26(+2.77%) |
Mar 27, 2018 | 46.49 | 46.57 | 45.51 | 45.64 | 4,889,237 | +0.11(+0.24%) |
Mar 26, 2018 | 45.27 | 45.57 | 44.80 | 45.53 | 4,698,661 | +0.98(+2.19%) |
Mar 23, 2018 | 45.44 | 45.54 | 44.51 | 44.55 | 5,140,748 | -1.27(-2.77%) |
Mar 22, 2018 | 46.26 | 46.46 | 45.80 | 45.82 | 3,810,808 | -0.83(-1.77%) |
Mar 21, 2018 | 46.65 | 47.10 | 46.57 | 46.65 | 1,558,194 | -0.19(-0.40%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.68 | 46.83 | 1,411,976 | +0.50(+1.07%) |
Mar 19, 2018 | 46.78 | 46.79 | 45.89 | 46.34 | 3,420,512 | -0.81(-1.71%) |
Mar 16, 2018 | 46.98 | 47.28 | 46.98 | 47.14 | 1,975,525 | -0.35(-0.74%) |
Mar 15, 2018 | 47.49 | 47.62 | 47.20 | 47.50 | 2,106,638 | +0.03(+0.07%) |
Mar 14, 2018 | 47.77 | 47.83 | 47.19 | 47.46 | 1,840,413 | +0.09(+0.20%) |
Mar 13, 2018 | 47.95 | 48.06 | 47.29 | 47.37 | 2,341,563 | -0.14(-0.30%) |
Mar 12, 2018 | 47.65 | 47.76 | 47.42 | 47.51 | 2,286,135 | +0.03(+0.07%) |
Mar 09, 2018 | 47.17 | 47.50 | 47.03 | 47.48 | 3,922,189 | +0.37(+0.79%) |
Mar 08, 2018 | 46.95 | 47.12 | 46.85 | 47.11 | 2,173,907 | +0.32(+0.68%) |
Mar 07, 2018 | 46.87 | 46.39 | 46.79 | 2,912,823 | -0.50(-1.05%) | |
Mar 06, 2018 | 47.45 | 47.48 | 47.07 | 47.29 | 6,486,739 | +0.23(+0.48%) |
Mar 05, 2018 | 46.18 | 47.14 | 46.12 | 47.06 | 2,539,173 | +0.35(+0.76%) |
Mar 02, 2018 | 45.87 | 46.71 | 45.71 | 46.71 | 6,465,060 | +0.26(+0.56%) |
Mar 01, 2018 | 47.56 | 47.88 | 46.40 | 46.44 | 7,418,045 | -1.66(-3.45%) |
Feb 28, 2018 | 48.75 | 48.79 | 48.10 | 48.10 | 3,000,722 | -0.73(-1.50%) |
Feb 27, 2018 | 49.24 | 49.37 | 48.84 | 48.84 | 3,547,183 | -0.39(-0.79%) |
Feb 26, 2018 | 48.97 | 49.24 | 48.81 | 49.22 | 2,627,806 | +0.63(+1.30%) |
Feb 23, 2018 | 48.26 | 48.59 | 48.11 | 48.59 | 3,463,389 | +0.85(+1.78%) |
Feb 22, 2018 | 47.68 | 47.74 | 5,362,591 | -0.31(-0.65%) | ||
Feb 21, 2018 | 48.36 | 48.65 | 48.03 | 48.05 | 5,770,842 | -0.19(-0.40%) |
Feb 20, 2018 | 48.31 | 48.61 | 48.18 | 48.25 | 8,611,185 | -0.01(-0.02%) |
Feb 16, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.82(+1.72%) | |
Feb 15, 2018 | 47.69 | 47.77 | 47.30 | 47.44 | 3,905,460 | -0.14(-0.30%) |
Feb 14, 2018 | 46.61 | 47.64 | 46.59 | 47.58 | 5,149,597 | +0.30(+0.64%) |
Feb 13, 2018 | 46.90 | 47.36 | 46.83 | 47.28 | 3,325,029 | -1.09(-2.26%) |
Feb 12, 2018 | 47.96 | 48.56 | 47.72 | 48.37 | 3,946,469 | +0.83(+1.75%) |
Feb 09, 2018 | 47.94 | 48.04 | 46.03 | 47.54 | 7,886,492 | +0.50(+1.06%) |
Feb 08, 2018 | 48.92 | 49.01 | 47.03 | 47.04 | 6,722,183 | -1.89(-3.87%) |
Feb 07, 2018 | 48.94 | 49.51 | 48.80 | 48.94 | 4,372,951 | -0.56(-1.14%) |
Feb 06, 2018 | 48.41 | 49.59 | 48.39 | 49.50 | 11,714,123 | +0.98(+2.01%) |
Feb 05, 2018 | 49.75 | 50.30 | 48.00 | 48.52 | 8,434,806 | -2.33(-4.59%) |
Feb 02, 2018 | 51.44 | 51.55 | 50.86 | 50.86 | 4,460,850 | -0.40(-0.77%) |
Feb 01, 2018 | 51.09 | 51.53 | 51.09 | 51.25 | 5,221,145 | +0.40(+0.79%) |
Jan 31, 2018 | 50.88 | 51.12 | 50.75 | 50.85 | 4,788,190 | -0.08(-0.15%) |
Jan 30, 2018 | 50.84 | 51.10 | 50.71 | 50.92 | 5,471,703 | -0.72(-1.40%) |
Jan 29, 2018 | 51.65 | 51.80 | 51.58 | 51.65 | 4,817,478 | -0.22(-0.42%) |
Jan 26, 2018 | 51.83 | 51.88 | 51.54 | 51.87 | 4,405,613 | +0.15(+0.29%) |
Jan 25, 2018 | 51.82 | 51.83 | 51.40 | 51.72 | 5,712,770 | -0.21(-0.41%) |
Jan 24, 2018 | 52.16 | 52.20 | 51.60 | 51.93 | 5,270,161 | -0.60(-1.14%) |
Jan 23, 2018 | 52.52 | 52.63 | 52.39 | 52.52 | 4,323,575 | -0.06(-0.11%) |
Jan 22, 2018 | 52.22 | 52.60 | 52.22 | 52.58 | 2,639,940 | +0.29(+0.55%) |
Jan 19, 2018 | 52.37 | 52.41 | 52.14 | 52.30 | 5,508,071 | +0.19(+0.36%) |
Jan 18, 2018 | 52.02 | 52.19 | 51.82 | 52.11 | 3,539,720 | -0.62(-1.18%) |
Jan 17, 2018 | 52.25 | 52.86 | 52.21 | 52.73 | 9,355,646 | +0.91(+1.75%) |
Jan 16, 2018 | 52.35 | 52.49 | 51.74 | 51.83 | 5,395,707 | -0.51(-0.97%) |
Jan 12, 2018 | 52.33 | 52.33 | 52.33 | 0 | +0.23(+0.44%) | |
Jan 11, 2018 | 51.90 | 52.11 | 51.82 | 52.10 | 4,815,649 | +0.41(+0.80%) |
Jan 10, 2018 | 51.63 | 51.69 | 6,385,441 | -0.29(-0.57%) | ||
Jan 09, 2018 | 51.99 | 52.02 | 51.79 | 51.99 | 4,229,574 | -0.21(-0.40%) |
Jan 08, 2018 | 52.04 | 52.20 | 51.95 | 52.20 | 2,719,569 | +0.30(+0.58%) |
Jan 05, 2018 | 51.85 | 51.92 | 51.72 | 51.89 | 3,242,466 | +0.30(+0.59%) |
Jan 04, 2018 | 51.43 | 51.72 | 51.43 | 51.59 | 4,655,247 | +0.72(+1.41%) |
Jan 03, 2018 | 50.29 | 50.90 | 50.27 | 50.87 | 5,090,112 | +0.81(+1.61%) |