Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.74 | 43.74 | 43.74 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.30 | 43.70 | 42.50 | 43.22 | 1,707,739 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.23 | 43.43 | 43.68 | 4,321,873 | -0.85(-1.90%) |
Mar 26, 2018 | 44.03 | 45.27 | 43.07 | 44.53 | 5,331,376 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.75 | 43.39 | 43.50 | 3,346,789 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.70 | 4,491,399 | -2.95(-6.32%) |
Mar 21, 2018 | 45.16 | 46.76 | 45.06 | 46.65 | 2,197,585 | +1.44(+3.19%) |
Mar 20, 2018 | 45.11 | 45.79 | 44.80 | 45.21 | 1,557,537 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.52 | 45.10 | 2,578,982 | -0.85(-1.84%) |
Mar 16, 2018 | 45.53 | 46.62 | 45.47 | 45.95 | 3,216,818 | +0.29(+0.64%) |
Mar 15, 2018 | 45.19 | 45.85 | 44.47 | 45.66 | 3,091,475 | +0.35(+0.77%) |
Mar 14, 2018 | 47.76 | 48.09 | 44.96 | 45.31 | 4,236,579 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.50 | 47.12 | 47.27 | 2,822,472 | +0.22(+0.48%) |
Mar 12, 2018 | 46.71 | 47.36 | 46.61 | 47.05 | 1,537,273 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.27 | 45.95 | 46.56 | 2,845,965 | +0.38(+0.82%) |
Mar 08, 2018 | 46.58 | 47.41 | 45.28 | 46.18 | 3,346,309 | -0.40(-0.86%) |
Mar 07, 2018 | 46.95 | 46.58 | 3,755,762 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.23 | 44.78 | 45.72 | 4,549,194 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.20 | 43.64 | 44.41 | 4,715,670 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.94 | 44.31 | 3,810,946 | +0.46(+1.04%) |
Mar 01, 2018 | 44.69 | 45.18 | 43.37 | 43.85 | 6,682,469 | +0.10(+0.22%) |
Feb 28, 2018 | 45.00 | 45.57 | 43.72 | 43.75 | 2,915,262 | -1.22(-2.70%) |
Feb 27, 2018 | 45.24 | 45.89 | 44.42 | 44.97 | 3,336,623 | -0.45(-0.99%) |
Feb 26, 2018 | 46.14 | 46.29 | 44.89 | 45.42 | 3,661,160 | -0.02(-0.04%) |
Feb 23, 2018 | 46.76 | 46.84 | 45.32 | 45.44 | 3,184,209 | -1.27(-2.73%) |
Feb 22, 2018 | 47.09 | 46.71 | 4,338,812 | +0.45(+0.97%) | ||
Feb 21, 2018 | 46.90 | 47.62 | 45.96 | 46.26 | 3,283,511 | -0.51(-1.08%) |
Feb 20, 2018 | 45.57 | 47.42 | 45.49 | 46.77 | 4,717,233 | +0.69(+1.50%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.66 | 47.66 | 44.94 | 46.28 | 5,255,257 | -0.94(-2.00%) |
Feb 14, 2018 | 45.45 | 47.33 | 45.26 | 47.23 | 2,499,236 | +1.21(+2.62%) |
Feb 13, 2018 | 45.13 | 46.67 | 44.87 | 46.02 | 2,889,193 | +0.63(+1.39%) |
Feb 12, 2018 | 44.80 | 45.85 | 44.58 | 45.39 | 3,593,228 | +0.71(+1.59%) |
Feb 09, 2018 | 45.28 | 45.79 | 42.95 | 44.68 | 4,707,047 | -0.06(-0.13%) |
Feb 08, 2018 | 46.52 | 46.93 | 44.37 | 44.73 | 4,005,406 | -1.67(-3.61%) |
Feb 07, 2018 | 47.90 | 47.92 | 46.38 | 46.41 | 3,264,772 | -1.68(-3.50%) |
Feb 06, 2018 | 46.16 | 48.84 | 46.00 | 48.09 | 3,251,228 | +0.56(+1.19%) |
Feb 05, 2018 | 47.29 | 49.38 | 46.51 | 47.53 | 3,972,611 | -0.23(-0.49%) |
Feb 02, 2018 | 50.59 | 50.59 | 47.67 | 47.76 | 6,229,134 | -3.24(-6.35%) |
Feb 01, 2018 | 50.02 | 51.08 | 49.88 | 51.00 | 3,264,224 | +0.39(+0.77%) |
Jan 31, 2018 | 51.32 | 51.92 | 49.86 | 50.61 | 4,594,568 | -0.49(-0.95%) |
Jan 30, 2018 | 52.22 | 52.45 | 51.10 | 51.10 | 3,757,136 | -1.92(-3.62%) |
Jan 29, 2018 | 52.43 | 53.15 | 52.07 | 53.01 | 4,777,922 | +0.48(+0.91%) |
Jan 26, 2018 | 52.10 | 52.93 | 52.03 | 52.54 | 2,824,376 | +0.87(+1.68%) |
Jan 25, 2018 | 52.28 | 52.43 | 51.29 | 51.67 | 3,865,926 | -0.18(-0.36%) |
Jan 24, 2018 | 51.47 | 52.39 | 50.97 | 51.86 | 2,591,552 | +0.79(+1.54%) |
Jan 23, 2018 | 50.92 | 51.47 | 50.36 | 51.07 | 5,028,112 | -0.44(-0.85%) |
Jan 22, 2018 | 51.37 | 52.44 | 50.85 | 51.51 | 4,331,456 | -0.16(-0.30%) |
Jan 19, 2018 | 51.43 | 52.23 | 51.13 | 51.66 | 5,919,908 | +0.10(+0.19%) |
Jan 18, 2018 | 52.22 | 52.41 | 50.32 | 51.56 | 20,057,494 | -3.88(-7.00%) |
Jan 17, 2018 | 54.51 | 55.50 | 54.07 | 55.45 | 8,366,340 | +0.73(+1.33%) |
Jan 16, 2018 | 54.57 | 55.50 | 53.96 | 54.72 | 3,996,027 | -0.51(-0.92%) |
Jan 12, 2018 | 55.22 | 55.22 | 55.22 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.07 | 55.58 | 54.36 | 55.37 | 2,819,016 | +0.72(+1.32%) |
Jan 10, 2018 | 52.90 | 54.74 | 52.76 | 54.65 | 5,196,748 | +1.92(+3.63%) |
Jan 09, 2018 | 53.51 | 53.59 | 52.54 | 52.73 | 3,631,345 | -0.78(-1.45%) |
Jan 08, 2018 | 52.50 | 54.63 | 52.21 | 53.51 | 5,168,235 | +0.89(+1.68%) |
Jan 05, 2018 | 53.17 | 53.18 | 51.96 | 52.63 | 3,465,210 | -0.59(-1.12%) |
Jan 04, 2018 | 53.33 | 53.93 | 52.61 | 53.22 | 3,654,081 | +0.19(+0.37%) |
Jan 03, 2018 | 53.43 | 53.66 | 51.53 | 53.02 | 4,213,573 | -0.65(-1.21%) |