Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.60 | 46.60 | 46.60 | 0 | +1.04(+2.27%) | |
Mar 28, 2018 | 44.71 | 46.17 | 44.71 | 45.57 | 2,860,428 | +1.00(+2.24%) |
Mar 27, 2018 | 43.84 | 44.95 | 43.76 | 44.57 | 2,000,208 | +0.73(+1.67%) |
Mar 26, 2018 | 44.01 | 44.22 | 43.43 | 43.84 | 2,153,941 | +0.06(+0.15%) |
Mar 23, 2018 | 44.88 | 45.03 | 43.73 | 43.77 | 2,564,543 | -1.00(-2.23%) |
Mar 22, 2018 | 45.34 | 45.66 | 44.75 | 44.77 | 1,705,706 | -0.56(-1.25%) |
Mar 21, 2018 | 45.91 | 45.91 | 45.26 | 45.34 | 1,665,677 | -0.64(-1.39%) |
Mar 20, 2018 | 46.50 | 46.77 | 45.82 | 45.97 | 1,446,504 | -0.47(-1.02%) |
Mar 19, 2018 | 46.39 | 46.95 | 46.23 | 46.45 | 2,123,643 | +0.17(+0.36%) |
Mar 16, 2018 | 46.03 | 46.33 | 45.87 | 46.28 | 3,375,392 | +0.44(+0.95%) |
Mar 15, 2018 | 46.18 | 46.54 | 45.67 | 45.84 | 1,489,525 | -0.28(-0.60%) |
Mar 14, 2018 | 46.82 | 47.10 | 46.09 | 46.12 | 1,991,942 | -0.83(-1.77%) |
Mar 13, 2018 | 46.67 | 46.99 | 46.53 | 46.95 | 1,555,182 | +0.17(+0.36%) |
Mar 12, 2018 | 46.87 | 47.05 | 46.69 | 46.79 | 1,465,301 | -0.03(-0.06%) |
Mar 09, 2018 | 47.20 | 47.27 | 46.57 | 46.82 | 1,506,975 | -0.36(-0.76%) |
Mar 08, 2018 | 46.24 | 47.20 | 46.16 | 47.18 | 1,489,918 | +0.94(+2.04%) |
Mar 07, 2018 | 46.14 | 46.23 | 2,208,094 | -0.75(-1.60%) | ||
Mar 06, 2018 | 46.65 | 47.02 | 46.21 | 46.98 | 1,755,296 | +0.32(+0.69%) |
Mar 05, 2018 | 46.26 | 46.87 | 46.20 | 46.66 | 2,274,529 | +0.36(+0.78%) |
Mar 02, 2018 | 45.33 | 46.32 | 45.33 | 46.30 | 1,993,674 | +0.87(+1.91%) |
Mar 01, 2018 | 45.44 | 46.02 | 45.03 | 45.43 | 2,761,785 | -0.09(-0.20%) |
Feb 28, 2018 | 46.03 | 46.06 | 45.52 | 45.52 | 2,681,785 | -0.26(-0.57%) |
Feb 27, 2018 | 46.17 | 46.76 | 45.77 | 45.78 | 3,141,736 | -0.48(-1.04%) |
Feb 26, 2018 | 45.69 | 46.51 | 45.51 | 46.26 | 2,365,699 | +0.80(+1.77%) |
Feb 23, 2018 | 44.70 | 45.51 | 44.42 | 45.46 | 2,120,935 | +0.88(+1.97%) |
Feb 22, 2018 | 44.58 | 1,569,810 | +0.21(+0.48%) | |||
Feb 21, 2018 | 44.73 | 45.15 | 44.36 | 44.36 | 1,995,863 | -0.41(-0.91%) |
Feb 20, 2018 | 45.73 | 45.92 | 44.72 | 44.77 | 2,308,041 | -1.30(-2.81%) |
Feb 16, 2018 | 46.07 | 46.07 | 46.07 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.35 | 46.01 | 44.81 | 46.00 | 1,768,612 | +0.77(+1.70%) |
Feb 14, 2018 | 44.83 | 45.40 | 44.69 | 45.23 | 1,461,335 | +0.42(+0.94%) |
Feb 13, 2018 | 44.68 | 45.03 | 44.63 | 44.81 | 1,733,370 | +0.01(+0.02%) |
Feb 12, 2018 | 44.85 | 45.41 | 44.37 | 44.80 | 2,261,980 | +0.06(+0.14%) |
Feb 09, 2018 | 44.10 | 44.99 | 43.72 | 44.74 | 4,195,340 | +1.09(+2.49%) |
Feb 08, 2018 | 43.72 | 44.23 | 43.34 | 43.65 | 2,575,578 | +0.01(+0.02%) |
Feb 07, 2018 | 44.57 | 44.99 | 43.62 | 43.64 | 4,727,099 | -0.46(-1.04%) |
Feb 06, 2018 | 43.22 | 45.11 | 43.06 | 44.10 | 5,579,249 | +0.12(+0.28%) |
Feb 05, 2018 | 42.95 | 44.14 | 42.95 | 43.98 | 5,251,844 | +1.29(+3.03%) |
Feb 02, 2018 | 44.35 | 44.35 | 42.53 | 42.68 | 5,953,306 | -1.99(-4.45%) |
Feb 01, 2018 | 45.06 | 45.11 | 44.62 | 44.67 | 2,567,868 | -0.33(-0.74%) |
Jan 31, 2018 | 45.17 | 45.50 | 44.81 | 45.00 | 3,000,246 | -0.23(-0.51%) |
Jan 30, 2018 | 45.03 | 45.42 | 44.85 | 45.23 | 1,926,605 | +0.16(+0.35%) |
Jan 29, 2018 | 45.17 | 45.49 | 45.07 | 45.08 | 1,873,544 | -0.17(-0.37%) |
Jan 26, 2018 | 45.21 | 45.26 | 44.85 | 45.24 | 2,400,244 | -0.21(-0.47%) |
Jan 25, 2018 | 45.33 | 45.67 | 45.15 | 45.45 | 2,280,346 | +0.21(+0.47%) |
Jan 24, 2018 | 45.97 | 46.08 | 45.15 | 45.24 | 2,876,685 | -0.69(-1.50%) |
Jan 23, 2018 | 46.00 | 46.04 | 45.67 | 45.93 | 1,829,164 | -0.23(-0.50%) |
Jan 22, 2018 | 45.85 | 46.16 | 45.78 | 46.16 | 2,054,670 | +0.18(+0.40%) |
Jan 19, 2018 | 45.76 | 46.17 | 45.76 | 45.98 | 1,860,236 | +0.41(+0.89%) |
Jan 18, 2018 | 45.90 | 46.10 | 45.50 | 45.57 | 1,567,569 | -0.35(-0.76%) |
Jan 17, 2018 | 45.65 | 46.16 | 45.58 | 45.92 | 2,233,574 | +0.55(+1.22%) |
Jan 16, 2018 | 45.56 | 45.99 | 45.33 | 45.37 | 2,644,190 | +0.21(+0.47%) |
Jan 12, 2018 | 45.16 | 45.16 | 45.16 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 45.80 | 45.97 | 45.37 | 45.48 | 1,808,875 | -0.39(-0.84%) |
Jan 10, 2018 | 45.87 | 1,578,255 | -0.55(-1.19%) | |||
Jan 09, 2018 | 46.49 | 46.64 | 46.39 | 46.42 | 1,535,036 | -0.05(-0.10%) |
Jan 08, 2018 | 46.11 | 46.76 | 46.11 | 46.47 | 1,467,393 | +0.34(+0.74%) |
Jan 05, 2018 | 46.14 | 46.34 | 45.88 | 46.13 | 1,604,800 | +0.12(+0.26%) |
Jan 04, 2018 | 45.38 | 46.08 | 45.35 | 46.01 | 1,624,223 | +0.76(+1.69%) |
Jan 03, 2018 | 45.60 | 45.69 | 45.01 | 45.24 | 1,790,992 | -0.29(-0.65%) |