Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.05(+2.11%) | |
Mar 28, 2018 | 50.71 | 50.88 | 49.61 | 49.69 | 24,217,874 | -0.99(-1.95%) |
Mar 27, 2018 | 51.38 | 51.59 | 50.39 | 50.68 | 18,497,160 | -0.48(-0.94%) |
Mar 26, 2018 | 50.84 | 51.24 | 50.25 | 51.16 | 21,194,858 | +0.90(+1.80%) |
Mar 23, 2018 | 50.82 | 51.41 | 50.14 | 50.26 | 25,527,352 | -0.31(-0.61%) |
Mar 22, 2018 | 51.05 | 51.32 | 50.47 | 50.57 | 24,554,176 | -1.05(-2.04%) |
Mar 21, 2018 | 50.60 | 51.95 | 50.45 | 51.62 | 21,840,908 | +1.32(+2.62%) |
Mar 20, 2018 | 50.15 | 50.64 | 50.08 | 50.30 | 14,958,389 | +0.42(+0.85%) |
Mar 19, 2018 | 50.51 | 50.57 | 49.59 | 49.88 | 19,296,796 | -0.78(-1.55%) |
Mar 16, 2018 | 50.24 | 50.89 | 50.14 | 50.66 | 19,054,990 | +0.45(+0.89%) |
Mar 15, 2018 | 50.66 | 50.88 | 49.84 | 50.22 | 16,602,786 | -0.26(-0.52%) |
Mar 14, 2018 | 50.97 | 51.11 | 50.37 | 50.48 | 15,183,872 | -0.30(-0.59%) |
Mar 13, 2018 | 51.30 | 51.53 | 50.57 | 50.78 | 14,357,077 | -0.37(-0.72%) |
Mar 12, 2018 | 51.19 | 51.52 | 50.89 | 51.14 | 12,692,459 | -0.01(-0.03%) |
Mar 09, 2018 | 50.59 | 51.20 | 50.55 | 51.16 | 15,244,084 | +0.96(+1.91%) |
Mar 08, 2018 | 50.33 | 50.48 | 49.84 | 50.20 | 10,721,944 | -0.02(-0.03%) |
Mar 07, 2018 | 50.58 | 49.75 | 50.22 | 16,539,282 | -0.38(-0.75%) | |
Mar 06, 2018 | 50.88 | 51.07 | 50.34 | 50.60 | 20,974,100 | +0.03(+0.06%) |
Mar 05, 2018 | 49.81 | 50.72 | 49.72 | 50.57 | 17,168,794 | +0.53(+1.06%) |
Mar 02, 2018 | 49.46 | 50.22 | 49.07 | 50.04 | 19,506,764 | +0.23(+0.47%) |
Mar 01, 2018 | 49.83 | 50.59 | 49.45 | 49.81 | 30,738,246 | -0.07(-0.15%) |
Feb 28, 2018 | 51.32 | 51.51 | 49.86 | 49.88 | 23,560,926 | -1.17(-2.30%) |
Feb 27, 2018 | 51.83 | 52.24 | 51.05 | 51.05 | 17,993,524 | -0.67(-1.30%) |
Feb 26, 2018 | 51.68 | 51.83 | 51.42 | 51.73 | 16,261,939 | +0.31(+0.60%) |
Feb 23, 2018 | 50.57 | 51.46 | 50.52 | 51.42 | 20,986,554 | +1.09(+2.17%) |
Feb 22, 2018 | 50.33 | 20,511,924 | +0.55(+1.10%) | |||
Feb 21, 2018 | 50.49 | 50.95 | 49.78 | 49.78 | 16,765,864 | -0.85(-1.68%) |
Feb 20, 2018 | 51.02 | 51.39 | 50.40 | 50.63 | 23,827,090 | -0.28(-0.54%) |
Feb 16, 2018 | 50.91 | 50.91 | 50.91 | 0 | -0.13(-0.25%) | |
Feb 15, 2018 | 51.27 | 51.30 | 50.52 | 51.04 | 22,036,278 | -0.13(-0.25%) |
Feb 14, 2018 | 49.94 | 51.31 | 49.82 | 51.17 | 26,414,986 | +0.73(+1.45%) |
Feb 13, 2018 | 50.65 | 50.43 | 16,422,931 | -0.21(-0.41%) | ||
Feb 12, 2018 | 50.47 | 51.20 | 50.23 | 50.64 | 33,392,248 | +0.81(+1.64%) |
Feb 09, 2018 | 50.46 | 50.51 | 48.17 | 49.83 | 47,063,476 | -0.04(-0.08%) |
Feb 08, 2018 | 51.47 | 51.68 | 49.84 | 49.86 | 37,149,748 | -1.55(-3.02%) |
Feb 07, 2018 | 52.46 | 52.74 | 51.41 | 51.42 | 32,915,320 | -0.87(-1.67%) |
Feb 06, 2018 | 50.99 | 52.65 | 50.77 | 52.29 | 43,903,936 | +0.36(+0.69%) |
Feb 05, 2018 | 53.43 | 54.00 | 51.03 | 51.94 | 45,085,816 | -2.22(-4.10%) |
Feb 02, 2018 | 55.48 | 55.61 | 53.86 | 54.15 | 41,485,720 | -2.36(-4.18%) |
Feb 01, 2018 | 56.02 | 56.55 | 55.70 | 56.52 | 24,093,404 | +0.58(+1.03%) |
Jan 31, 2018 | 56.05 | 56.15 | 55.55 | 55.94 | 21,094,242 | +0.04(+0.07%) |
Jan 30, 2018 | 56.58 | 56.61 | 55.86 | 55.90 | 30,437,958 | -1.15(-2.02%) |
Jan 29, 2018 | 57.70 | 57.90 | 56.97 | 57.05 | 16,921,210 | -0.87(-1.51%) |
Jan 26, 2018 | 57.74 | 58.03 | 57.62 | 57.93 | 10,416,862 | +0.31(+0.54%) |
Jan 25, 2018 | 58.36 | 58.36 | 57.51 | 57.62 | 15,679,135 | -0.46(-0.79%) |
Jan 24, 2018 | 58.30 | 58.59 | 57.87 | 58.07 | 17,286,534 | -0.16(-0.27%) |
Jan 23, 2018 | 58.43 | 58.49 | 57.94 | 58.23 | 13,625,640 | -0.09(-0.15%) |
Jan 22, 2018 | 57.16 | 58.34 | 57.14 | 58.32 | 22,763,674 | +1.23(+2.16%) |
Jan 19, 2018 | 57.03 | 57.11 | 56.71 | 57.08 | 17,344,360 | -0.07(-0.13%) |
Jan 18, 2018 | 57.41 | 57.56 | 57.05 | 57.16 | 15,406,612 | -0.47(-0.82%) |
Jan 17, 2018 | 57.29 | 57.88 | 56.92 | 57.63 | 18,740,760 | +0.50(+0.88%) |
Jan 16, 2018 | 58.00 | 58.03 | 57.02 | 57.13 | 22,231,274 | -0.73(-1.27%) |
Jan 12, 2018 | 57.86 | 57.86 | 57.86 | 0 | +0.55(+0.97%) | |
Jan 11, 2018 | 56.35 | 57.51 | 56.15 | 57.31 | 24,201,172 | +1.15(+2.05%) |
Jan 10, 2018 | 56.16 | 14,478,839 | -0.07(-0.12%) | |||
Jan 09, 2018 | 56.48 | 56.49 | 56.14 | 56.23 | 12,355,493 | -0.14(-0.25%) |
Jan 08, 2018 | 56.01 | 56.40 | 55.86 | 56.37 | 13,083,902 | +0.34(+0.60%) |
Jan 05, 2018 | 55.98 | 56.08 | 55.57 | 56.03 | 19,005,746 | -0.02(-0.04%) |
Jan 04, 2018 | 55.68 | 56.09 | 55.48 | 56.05 | 19,140,946 | +0.34(+0.60%) |
Jan 03, 2018 | 55.01 | 55.86 | 54.95 | 55.72 | 25,819,496 | +0.82(+1.50%) |