Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.18 | 46.18 | 46.18 | 0 | -0.08(-0.18%) | |
Mar 28, 2018 | 45.72 | 46.67 | 45.39 | 46.26 | 8,096,670 | +0.63(+1.38%) |
Mar 27, 2018 | 46.14 | 46.65 | 45.36 | 45.64 | 7,822,278 | -0.36(-0.79%) |
Mar 26, 2018 | 45.88 | 46.55 | 45.66 | 46.00 | 8,223,359 | +0.68(+1.50%) |
Mar 23, 2018 | 46.67 | 46.94 | 45.27 | 45.32 | 9,681,195 | -1.19(-2.55%) |
Mar 22, 2018 | 46.93 | 47.46 | 46.44 | 46.51 | 10,710,059 | -0.87(-1.84%) |
Mar 21, 2018 | 47.21 | 47.86 | 46.89 | 47.38 | 11,989,034 | +0.18(+0.38%) |
Mar 20, 2018 | 46.37 | 47.37 | 46.33 | 47.21 | 10,641,603 | +1.00(+2.17%) |
Mar 19, 2018 | 46.14 | 46.47 | 45.81 | 46.20 | 8,266,043 | +0.13(+0.28%) |
Mar 16, 2018 | 46.38 | 46.59 | 45.85 | 46.08 | 13,126,061 | -0.31(-0.66%) |
Mar 15, 2018 | 46.61 | 46.82 | 46.29 | 46.38 | 9,625,390 | -0.23(-0.49%) |
Mar 14, 2018 | 47.41 | 46.34 | 46.61 | 9,521,113 | -0.59(-1.24%) | |
Mar 13, 2018 | 47.90 | 48.07 | 46.94 | 47.20 | 9,091,068 | -0.57(-1.18%) |
Mar 12, 2018 | 47.82 | 48.49 | 47.60 | 47.76 | 9,026,263 | +0.03(+0.07%) |
Mar 09, 2018 | 47.82 | 48.05 | 47.23 | 47.73 | 11,520,327 | +0.25(+0.53%) |
Mar 08, 2018 | 48.46 | 48.49 | 46.85 | 47.48 | 14,241,379 | -0.88(-1.81%) |
Mar 07, 2018 | 48.23 | 48.35 | 6,959,014 | -0.61(-1.24%) | ||
Mar 06, 2018 | 49.15 | 48.15 | 48.96 | 6,503,822 | +0.35(+0.71%) | |
Mar 05, 2018 | 47.52 | 48.85 | 47.52 | 48.61 | 11,239,291 | +0.94(+1.96%) |
Mar 02, 2018 | 47.34 | 47.76 | 46.46 | 47.68 | 9,997,444 | +0.03(+0.07%) |
Mar 01, 2018 | 48.38 | 48.61 | 47.32 | 47.64 | 11,566,256 | -0.73(-1.52%) |
Feb 28, 2018 | 49.42 | 49.65 | 48.38 | 48.38 | 10,868,848 | -0.75(-1.53%) |
Feb 27, 2018 | 49.76 | 50.31 | 49.07 | 49.13 | 10,144,831 | -0.66(-1.32%) |
Feb 26, 2018 | 50.60 | 50.79 | 49.33 | 49.79 | 13,947,747 | -0.89(-1.76%) |
Feb 23, 2018 | 50.83 | 51.04 | 50.28 | 50.68 | 6,651,600 | +0.09(+0.18%) |
Feb 22, 2018 | 51.43 | 50.51 | 50.59 | 27,471,554 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.46 | 51.77 | 50.40 | 50.77 | 8,519,084 | +0.12(+0.23%) |
Feb 20, 2018 | 50.01 | 50.76 | 49.97 | 50.66 | 6,339,985 | +0.48(+0.96%) |
Feb 16, 2018 | 50.18 | 50.18 | 50.18 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.45 | 49.75 | 49.97 | 9,327,204 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.88 | 50.30 | 49.51 | 50.12 | 7,991,045 | -0.02(-0.03%) |
Feb 13, 2018 | 50.41 | 50.14 | 5,818,976 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.92 | 50.98 | 49.90 | 50.29 | 7,199,109 | -0.51(-1.01%) |
Feb 09, 2018 | 51.76 | 52.06 | 49.23 | 50.81 | 17,935,004 | +1.64(+3.33%) |
Feb 08, 2018 | 51.00 | 51.15 | 49.16 | 49.17 | 8,742,880 | -1.85(-3.62%) |
Feb 07, 2018 | 50.62 | 51.72 | 50.35 | 51.02 | 9,133,755 | +0.18(+0.35%) |
Feb 06, 2018 | 50.35 | 51.20 | 49.81 | 50.84 | 14,251,830 | -0.67(-1.29%) |
Feb 05, 2018 | 52.55 | 52.80 | 51.00 | 51.51 | 10,098,323 | -1.68(-3.16%) |
Feb 02, 2018 | 53.90 | 53.97 | 53.04 | 53.19 | 5,089,900 | -0.95(-1.76%) |
Feb 01, 2018 | 53.78 | 54.23 | 53.40 | 54.14 | 4,883,844 | +0.21(+0.39%) |
Jan 31, 2018 | 53.72 | 54.08 | 53.44 | 53.93 | 5,818,887 | +0.48(+0.90%) |
Jan 30, 2018 | 53.63 | 54.05 | 53.25 | 53.45 | 5,399,550 | -0.77(-1.42%) |
Jan 29, 2018 | 54.54 | 54.88 | 54.18 | 54.22 | 5,061,509 | -0.35(-0.65%) |
Jan 26, 2018 | 54.52 | 54.77 | 54.20 | 54.57 | 5,942,953 | -0.10(-0.19%) |
Jan 25, 2018 | 54.29 | 54.74 | 53.85 | 54.67 | 7,245,620 | +0.41(+0.75%) |
Jan 24, 2018 | 52.71 | 54.45 | 52.66 | 54.27 | 12,241,439 | +1.67(+3.18%) |
Jan 23, 2018 | 51.34 | 52.73 | 51.22 | 52.60 | 11,846,752 | +1.13(+2.20%) |
Jan 22, 2018 | 51.77 | 51.77 | 50.99 | 51.47 | 8,528,150 | -0.46(-0.89%) |
Jan 19, 2018 | 52.03 | 52.18 | 51.74 | 51.93 | 7,702,505 | +0.02(+0.03%) |
Jan 18, 2018 | 51.94 | 52.12 | 51.49 | 51.91 | 6,402,786 | +0.09(+0.18%) |
Jan 17, 2018 | 51.80 | 51.96 | 51.62 | 51.82 | 5,849,944 | +0.30(+0.59%) |
Jan 16, 2018 | 51.58 | 51.65 | 51.37 | 51.52 | 7,204,978 | +0.08(+0.15%) |
Jan 12, 2018 | 51.44 | 51.44 | 51.44 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.67 | 51.85 | 51.51 | 51.59 | 7,747,326 | +0.13(+0.25%) |
Jan 10, 2018 | 51.76 | 51.47 | 14,532,028 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.93 | 51.70 | 50.83 | 51.15 | 7,904,310 | +0.32(+0.63%) |
Jan 08, 2018 | 51.01 | 51.07 | 50.74 | 50.83 | 3,827,334 | -0.34(-0.66%) |
Jan 05, 2018 | 51.16 | 51.29 | 50.93 | 51.17 | 4,416,313 | +0.21(+0.41%) |
Jan 04, 2018 | 50.98 | 51.51 | 50.86 | 50.96 | 4,943,119 | +0.20(+0.40%) |
Jan 03, 2018 | 50.10 | 50.86 | 50.01 | 50.76 | 5,877,977 | +0.56(+1.11%) |