Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +0.33(+0.62%) | |
Mar 28, 2018 | 53.52 | 53.90 | 52.54 | 53.47 | 1,100,369 | -0.23(-0.43%) |
Mar 27, 2018 | 55.96 | 56.19 | 53.55 | 53.70 | 1,011,124 | -2.10(-3.76%) |
Mar 26, 2018 | 54.84 | 55.94 | 54.50 | 55.80 | 1,092,227 | +1.58(+2.91%) |
Mar 23, 2018 | 55.37 | 56.46 | 54.13 | 54.22 | 1,686,075 | -1.36(-2.45%) |
Mar 22, 2018 | 57.08 | 57.24 | 55.32 | 55.58 | 1,448,174 | -1.69(-2.95%) |
Mar 21, 2018 | 57.53 | 57.98 | 56.89 | 57.27 | 666,112 | -0.10(-0.17%) |
Mar 20, 2018 | 57.32 | 57.69 | 56.39 | 57.37 | 1,269,139 | +0.19(+0.33%) |
Mar 19, 2018 | 58.21 | 58.70 | 56.67 | 57.18 | 1,313,675 | -1.43(-2.44%) |
Mar 16, 2018 | 58.33 | 58.76 | 57.36 | 58.61 | 1,903,543 | +0.41(+0.70%) |
Mar 15, 2018 | 59.00 | 59.99 | 57.96 | 58.20 | 1,702,735 | -0.44(-0.75%) |
Mar 14, 2018 | 57.60 | 58.93 | 57.13 | 58.64 | 1,286,249 | +1.40(+2.45%) |
Mar 13, 2018 | 57.10 | 57.91 | 56.90 | 57.24 | 1,666,855 | +0.27(+0.47%) |
Mar 12, 2018 | 55.00 | 57.11 | 55.00 | 56.97 | 1,636,888 | +1.78(+3.23%) |
Mar 09, 2018 | 54.00 | 55.30 | 53.94 | 55.19 | 1,092,483 | +1.42(+2.64%) |
Mar 08, 2018 | 53.57 | 54.58 | 53.54 | 53.77 | 1,159,826 | -0.18(-0.33%) |
Mar 07, 2018 | 54.20 | 53.95 | 1,721,169 | +1.10(+2.08%) | ||
Mar 06, 2018 | 51.47 | 52.88 | 51.46 | 52.85 | 1,697,694 | +1.37(+2.66%) |
Mar 05, 2018 | 48.91 | 51.52 | 48.76 | 51.48 | 2,366,807 | +2.27(+4.61%) |
Mar 02, 2018 | 47.71 | 49.34 | 47.13 | 49.21 | 1,414,276 | +1.25(+2.61%) |
Mar 01, 2018 | 47.53 | 48.18 | 47.43 | 47.96 | 1,393,733 | +0.29(+0.61%) |
Feb 28, 2018 | 47.12 | 48.21 | 46.36 | 47.67 | 1,448,507 | +0.88(+1.88%) |
Feb 27, 2018 | 46.41 | 47.61 | 46.33 | 46.79 | 1,158,596 | +0.52(+1.12%) |
Feb 26, 2018 | 46.82 | 47.01 | 45.80 | 46.27 | 1,135,567 | -0.42(-0.90%) |
Feb 23, 2018 | 47.42 | 47.59 | 46.24 | 46.69 | 1,478,963 | -1.14(-2.38%) |
Feb 22, 2018 | 48.09 | 47.20 | 47.83 | 1,170,720 | +0.26(+0.55%) | |
Feb 21, 2018 | 47.26 | 48.41 | 46.42 | 47.57 | 1,835,532 | +0.15(+0.32%) |
Feb 20, 2018 | 46.24 | 47.75 | 46.17 | 47.42 | 950,323 | +0.57(+1.22%) |
Feb 16, 2018 | 46.85 | 46.85 | 46.85 | 0 | -0.31(-0.66%) | |
Feb 15, 2018 | 47.00 | 48.23 | 46.54 | 47.16 | 1,556,702 | +0.19(+0.40%) |
Feb 14, 2018 | 47.12 | 44.47 | 46.97 | 1,472,061 | +2.25(+5.03%) | |
Feb 13, 2018 | 44.18 | 44.94 | 43.50 | 44.72 | 1,415,116 | +0.45(+1.02%) |
Feb 12, 2018 | 45.03 | 45.48 | 43.00 | 44.27 | 1,815,355 | -0.85(-1.88%) |
Feb 09, 2018 | 43.00 | 46.80 | 42.42 | 45.12 | 4,311,010 | -1.24(-2.67%) |
Feb 08, 2018 | 44.93 | 47.26 | 43.54 | 46.36 | 3,520,142 | +1.81(+4.06%) |
Feb 07, 2018 | 43.51 | 45.18 | 43.48 | 44.55 | 1,275,012 | +1.04(+2.39%) |
Feb 06, 2018 | 42.68 | 44.20 | 42.68 | 43.51 | 1,564,296 | -0.76(-1.72%) |
Feb 05, 2018 | 43.36 | 45.02 | 42.61 | 44.27 | 1,847,378 | +0.11(+0.25%) |
Feb 02, 2018 | 45.00 | 45.21 | 43.91 | 44.16 | 925,491 | -0.54(-1.21%) |
Feb 01, 2018 | 44.11 | 45.71 | 44.11 | 44.70 | 867,423 | +0.24(+0.54%) |
Jan 31, 2018 | 45.25 | 45.34 | 44.25 | 44.46 | 793,936 | -0.31(-0.69%) |
Jan 30, 2018 | 44.84 | 45.08 | 44.33 | 44.77 | 686,814 | -0.42(-0.93%) |
Jan 29, 2018 | 45.99 | 46.31 | 44.94 | 45.19 | 853,218 | -0.85(-1.85%) |
Jan 26, 2018 | 44.57 | 46.13 | 44.57 | 46.04 | 1,089,806 | +1.84(+4.16%) |
Jan 25, 2018 | 44.07 | 44.27 | 43.35 | 44.20 | 836,684 | +0.48(+1.10%) |
Jan 24, 2018 | 43.67 | 44.28 | 43.51 | 43.72 | 698,085 | +0.00(+0.00%) |
Jan 23, 2018 | 42.87 | 43.78 | 42.67 | 43.72 | 999,685 | +0.79(+1.84%) |
Jan 22, 2018 | 42.43 | 43.14 | 42.20 | 42.93 | 983,197 | +0.35(+0.82%) |
Jan 19, 2018 | 44.19 | 44.19 | 42.04 | 42.58 | 2,126,423 | -1.39(-3.16%) |
Jan 18, 2018 | 44.61 | 44.73 | 43.85 | 43.97 | 943,194 | -0.57(-1.28%) |
Jan 17, 2018 | 44.89 | 44.96 | 44.28 | 44.54 | 995,100 | +0.14(+0.32%) |
Jan 16, 2018 | 44.60 | 45.50 | 44.16 | 44.40 | 1,030,293 | -0.13(-0.29%) |
Jan 12, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.00 | 46.31 | 44.00 | 44.53 | 2,264,934 | +2.03(+4.78%) |
Jan 10, 2018 | 42.15 | 42.51 | 41.59 | 42.50 | 852,136 | +0.33(+0.78%) |
Jan 09, 2018 | 42.78 | 42.87 | 41.99 | 42.17 | 429,437 | -0.59(-1.38%) |
Jan 08, 2018 | 42.55 | 43.28 | 42.49 | 42.76 | 724,846 | +0.15(+0.35%) |
Jan 05, 2018 | 42.22 | 42.75 | 42.06 | 42.61 | 521,429 | +0.48(+1.14%) |
Jan 04, 2018 | 43.05 | 43.31 | 41.52 | 42.13 | 884,741 | -0.84(-1.95%) |
Jan 03, 2018 | 42.47 | 43.35 | 42.36 | 42.97 | 535,942 | +0.49(+1.15%) |