Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.70(+1.50%) | |
Mar 28, 2018 | 46.05 | 46.90 | 45.98 | 46.45 | 6,312,773 | +0.51(+1.10%) |
Mar 27, 2018 | 46.73 | 46.91 | 45.71 | 45.94 | 6,970,777 | -0.72(-1.54%) |
Mar 26, 2018 | 46.08 | 46.72 | 45.82 | 46.66 | 7,014,056 | +1.23(+2.70%) |
Mar 23, 2018 | 45.97 | 46.67 | 45.38 | 45.44 | 8,344,745 | -0.38(-0.83%) |
Mar 22, 2018 | 46.72 | 46.90 | 45.79 | 45.82 | 10,776,072 | -1.11(-2.36%) |
Mar 21, 2018 | 47.33 | 47.50 | 46.74 | 46.92 | 9,364,905 | -0.90(-1.88%) |
Mar 20, 2018 | 48.47 | 48.60 | 47.55 | 47.82 | 9,911,900 | -0.58(-1.20%) |
Mar 19, 2018 | 49.34 | 49.47 | 48.12 | 48.40 | 9,177,945 | -1.07(-2.16%) |
Mar 16, 2018 | 49.54 | 49.84 | 49.15 | 49.47 | 9,518,266 | -0.08(-0.15%) |
Mar 15, 2018 | 50.26 | 50.46 | 49.29 | 49.55 | 6,457,000 | -0.85(-1.68%) |
Mar 14, 2018 | 51.18 | 51.40 | 50.12 | 50.40 | 5,153,616 | -0.60(-1.17%) |
Mar 13, 2018 | 51.35 | 51.43 | 50.83 | 50.99 | 4,440,008 | -0.25(-0.49%) |
Mar 12, 2018 | 50.91 | 51.39 | 50.79 | 51.24 | 3,505,100 | +0.36(+0.70%) |
Mar 09, 2018 | 50.86 | 51.17 | 50.36 | 50.89 | 6,488,158 | +0.18(+0.36%) |
Mar 08, 2018 | 50.84 | 50.99 | 50.31 | 50.71 | 4,600,536 | +0.12(+0.23%) |
Mar 07, 2018 | 50.69 | 50.59 | 4,422,235 | -0.23(-0.46%) | ||
Mar 06, 2018 | 50.77 | 50.90 | 50.42 | 50.82 | 4,716,643 | +0.25(+0.50%) |
Mar 05, 2018 | 50.03 | 50.79 | 50.03 | 50.57 | 5,214,942 | +0.20(+0.39%) |
Mar 02, 2018 | 50.26 | 50.70 | 49.88 | 50.37 | 6,428,550 | +0.21(+0.42%) |
Mar 01, 2018 | 50.35 | 50.99 | 49.76 | 50.16 | 6,946,309 | -0.12(-0.24%) |
Feb 28, 2018 | 51.20 | 51.44 | 50.27 | 50.28 | 8,257,830 | -0.61(-1.21%) |
Feb 27, 2018 | 52.20 | 52.50 | 50.89 | 50.90 | 7,216,077 | -1.40(-2.68%) |
Feb 26, 2018 | 52.19 | 52.49 | 51.41 | 52.30 | 10,028,566 | +0.54(+1.04%) |
Feb 23, 2018 | 50.96 | 51.83 | 50.51 | 51.76 | 7,655,461 | +1.03(+2.04%) |
Feb 22, 2018 | 50.72 | 7,959,203 | +0.13(+0.25%) | |||
Feb 21, 2018 | 51.68 | 51.69 | 50.57 | 50.60 | 8,837,808 | -0.91(-1.78%) |
Feb 20, 2018 | 53.08 | 53.09 | 51.01 | 51.51 | 11,618,913 | -1.58(-2.98%) |
Feb 16, 2018 | 53.09 | 53.09 | 53.09 | 0 | -1.43(-2.63%) | |
Feb 15, 2018 | 54.14 | 54.58 | 53.03 | 54.53 | 9,878,902 | +0.59(+1.10%) |
Feb 14, 2018 | 53.50 | 54.02 | 53.02 | 53.93 | 7,338,220 | +0.16(+0.29%) |
Feb 13, 2018 | 53.63 | 53.99 | 53.01 | 53.78 | 5,377,284 | -0.08(-0.14%) |
Feb 12, 2018 | 53.63 | 54.47 | 53.62 | 53.85 | 5,819,632 | +0.32(+0.60%) |
Feb 09, 2018 | 53.99 | 54.49 | 52.68 | 53.53 | 9,162,520 | -0.15(-0.28%) |
Feb 08, 2018 | 55.19 | 55.52 | 53.65 | 53.68 | 10,944,346 | -1.48(-2.68%) |
Feb 07, 2018 | 55.37 | 56.03 | 55.13 | 55.16 | 8,988,970 | -0.57(-1.02%) |
Feb 06, 2018 | 55.37 | 55.73 | 54.03 | 55.73 | 10,058,695 | -0.52(-0.92%) |
Feb 05, 2018 | 57.96 | 58.45 | 56.03 | 56.24 | 7,149,131 | -1.64(-2.84%) |
Feb 02, 2018 | 58.58 | 58.75 | 57.48 | 57.89 | 6,987,213 | -1.03(-1.76%) |
Feb 01, 2018 | 58.58 | 58.93 | 58.19 | 58.92 | 4,160,297 | +0.13(+0.23%) |
Jan 31, 2018 | 58.96 | 59.15 | 58.39 | 58.78 | 6,451,441 | -0.08(-0.14%) |
Jan 30, 2018 | 58.97 | 59.74 | 58.93 | 58.87 | 4,446,132 | +0.06(+0.10%) |
Jan 29, 2018 | 59.37 | 59.90 | 58.78 | 58.81 | 4,374,439 | -0.73(-1.22%) |
Jan 26, 2018 | 59.92 | 59.99 | 58.79 | 59.53 | 6,363,965 | -0.21(-0.35%) |
Jan 25, 2018 | 59.99 | 60.33 | 59.53 | 59.74 | 3,903,508 | -0.14(-0.24%) |
Jan 24, 2018 | 60.37 | 60.43 | 59.77 | 59.89 | 4,160,034 | -0.31(-0.51%) |
Jan 23, 2018 | 59.81 | 60.39 | 59.66 | 60.19 | 3,777,819 | +0.08(+0.12%) |
Jan 22, 2018 | 59.86 | 60.33 | 59.81 | 60.12 | 5,318,392 | +0.38(+0.64%) |
Jan 19, 2018 | 59.64 | 59.96 | 59.32 | 59.74 | 4,999,874 | +0.29(+0.49%) |
Jan 18, 2018 | 60.11 | 60.44 | 59.28 | 59.44 | 4,591,952 | -0.60(-1.00%) |
Jan 17, 2018 | 59.32 | 60.49 | 59.08 | 60.04 | 8,731,182 | +1.07(+1.82%) |
Jan 16, 2018 | 58.47 | 59.18 | 58.16 | 58.97 | 7,104,602 | +0.97(+1.67%) |
Jan 12, 2018 | 58.01 | 58.01 | 58.01 | 0 | +0.16(+0.29%) | |
Jan 11, 2018 | 58.51 | 58.64 | 57.76 | 57.84 | 4,658,201 | -0.57(-0.98%) |
Jan 10, 2018 | 58.41 | 5,098,969 | -0.55(-0.93%) | |||
Jan 09, 2018 | 58.90 | 59.03 | 58.53 | 58.96 | 4,582,906 | +0.10(+0.18%) |
Jan 08, 2018 | 58.36 | 58.93 | 58.36 | 58.85 | 4,169,948 | +0.48(+0.82%) |
Jan 05, 2018 | 58.52 | 58.74 | 57.92 | 58.37 | 5,537,332 | -0.05(-0.09%) |
Jan 04, 2018 | 57.92 | 58.66 | 57.79 | 58.42 | 4,811,990 | +0.67(+1.17%) |
Jan 03, 2018 | 57.99 | 58.19 | 57.67 | 57.75 | 4,491,698 | -0.01(-0.01%) |