Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.11(+0.23%) | |
Mar 28, 2018 | 44.25 | 45.56 | 44.11 | 45.35 | 938,702 | +1.16(+2.63%) |
Mar 27, 2018 | 44.38 | 44.84 | 43.85 | 44.19 | 783,358 | -0.16(-0.36%) |
Mar 26, 2018 | 44.42 | 44.58 | 43.86 | 44.35 | 1,057,397 | +0.39(+0.88%) |
Mar 23, 2018 | 45.08 | 45.29 | 43.82 | 43.96 | 1,758,637 | -0.98(-2.17%) |
Mar 22, 2018 | 44.84 | 45.61 | 44.84 | 44.94 | 902,033 | -0.11(-0.25%) |
Mar 21, 2018 | 45.32 | 45.54 | 44.62 | 45.05 | 778,315 | -0.29(-0.64%) |
Mar 20, 2018 | 45.25 | 45.65 | 45.04 | 45.34 | 914,366 | +0.05(+0.12%) |
Mar 19, 2018 | 46.34 | 46.34 | 44.85 | 45.29 | 1,479,519 | -1.22(-2.63%) |
Mar 16, 2018 | 46.22 | 46.59 | 46.10 | 46.51 | 2,891,959 | +0.39(+0.84%) |
Mar 15, 2018 | 46.30 | 46.40 | 45.92 | 46.12 | 1,042,679 | -0.11(-0.25%) |
Mar 14, 2018 | 45.69 | 46.41 | 45.69 | 46.24 | 1,679,119 | +0.50(+1.10%) |
Mar 13, 2018 | 44.94 | 45.93 | 44.94 | 45.74 | 2,185,738 | +0.86(+1.92%) |
Mar 12, 2018 | 43.61 | 45.21 | 43.49 | 44.88 | 1,756,410 | +1.20(+2.74%) |
Mar 09, 2018 | 43.31 | 43.71 | 42.90 | 43.68 | 1,434,421 | +0.24(+0.55%) |
Mar 08, 2018 | 43.59 | 43.77 | 43.16 | 43.44 | 978,336 | -0.04(-0.10%) |
Mar 07, 2018 | 43.77 | 43.49 | 1,098,496 | +0.17(+0.39%) | ||
Mar 06, 2018 | 43.67 | 43.93 | 43.20 | 43.32 | 1,062,190 | -0.14(-0.32%) |
Mar 05, 2018 | 42.62 | 43.74 | 42.24 | 43.46 | 1,311,394 | +0.82(+1.92%) |
Mar 02, 2018 | 42.86 | 43.23 | 42.23 | 42.64 | 1,666,763 | -0.61(-1.40%) |
Mar 01, 2018 | 43.78 | 44.73 | 42.84 | 43.25 | 1,348,563 | -0.64(-1.46%) |
Feb 28, 2018 | 45.32 | 45.83 | 43.87 | 43.89 | 2,265,261 | -1.30(-2.88%) |
Feb 27, 2018 | 45.17 | 45.63 | 44.75 | 45.19 | 1,846,149 | +0.06(+0.14%) |
Feb 26, 2018 | 45.01 | 46.76 | 44.42 | 45.13 | 2,048,726 | +0.12(+0.27%) |
Feb 23, 2018 | 43.58 | 45.67 | 43.45 | 45.01 | 3,508,554 | +1.85(+4.28%) |
Feb 22, 2018 | 43.22 | 43.16 | 5,731,392 | +0.23(+0.53%) | ||
Feb 21, 2018 | 44.22 | 44.94 | 42.45 | 42.93 | 2,560,575 | -1.37(-3.10%) |
Feb 20, 2018 | 45.61 | 45.88 | 44.22 | 44.30 | 1,031,141 | -1.50(-3.28%) |
Feb 16, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.48 | 46.53 | 44.80 | 45.82 | 1,872,759 | -0.57(-1.23%) |
Feb 14, 2018 | 47.06 | 47.58 | 45.67 | 46.39 | 1,697,583 | -1.30(-2.73%) |
Feb 13, 2018 | 47.14 | 47.81 | 46.74 | 47.69 | 1,363,744 | +0.44(+0.93%) |
Feb 12, 2018 | 47.37 | 47.66 | 45.18 | 47.25 | 2,221,103 | +0.09(+0.19%) |
Feb 09, 2018 | 46.66 | 47.49 | 45.00 | 47.16 | 1,623,354 | +0.95(+2.06%) |
Feb 08, 2018 | 49.60 | 46.13 | 46.21 | 1,713,681 | -2.58(-5.28%) | |
Feb 07, 2018 | 48.89 | 49.76 | 48.39 | 48.79 | 794,582 | -0.24(-0.48%) |
Feb 06, 2018 | 48.38 | 49.30 | 47.91 | 49.03 | 1,575,929 | -0.76(-1.52%) |
Feb 05, 2018 | 49.89 | 50.15 | 48.89 | 49.78 | 709,121 | -0.33(-0.65%) |
Feb 02, 2018 | 49.70 | 50.26 | 49.34 | 50.11 | 918,598 | +0.04(+0.07%) |
Feb 01, 2018 | 50.64 | 51.29 | 49.84 | 50.07 | 836,578 | -0.67(-1.32%) |
Jan 31, 2018 | 49.48 | 50.97 | 49.31 | 50.74 | 994,364 | +1.55(+3.15%) |
Jan 30, 2018 | 49.25 | 49.54 | 49.16 | 49.19 | 820,350 | -0.36(-0.73%) |
Jan 29, 2018 | 51.52 | 51.57 | 49.55 | 49.55 | 1,074,136 | -2.18(-4.22%) |
Jan 26, 2018 | 50.85 | 51.75 | 50.16 | 51.74 | 1,070,743 | +0.88(+1.73%) |
Jan 25, 2018 | 50.00 | 51.12 | 49.87 | 50.86 | 1,286,241 | +0.87(+1.74%) |
Jan 24, 2018 | 50.29 | 50.59 | 49.58 | 49.99 | 741,901 | -0.17(-0.33%) |
Jan 23, 2018 | 49.31 | 51.00 | 49.16 | 50.15 | 1,271,995 | +1.11(+2.26%) |
Jan 22, 2018 | 48.95 | 49.35 | 48.82 | 49.04 | 1,402,349 | +0.30(+0.61%) |
Jan 19, 2018 | 48.61 | 49.03 | 48.43 | 48.75 | 1,193,762 | +0.28(+0.58%) |
Jan 18, 2018 | 49.10 | 48.33 | 48.46 | 1,120,545 | -0.63(-1.29%) | |
Jan 17, 2018 | 49.26 | 49.78 | 48.24 | 49.10 | 1,441,125 | -0.16(-0.32%) |
Jan 16, 2018 | 48.97 | 50.49 | 48.60 | 49.26 | 1,811,403 | +0.65(+1.34%) |
Jan 12, 2018 | 48.60 | 48.60 | 48.60 | 0 | -0.71(-1.44%) | |
Jan 11, 2018 | 50.26 | 50.30 | 48.94 | 49.32 | 2,379,769 | -0.91(-1.82%) |
Jan 10, 2018 | 49.82 | 50.23 | 1,581,979 | -1.43(-2.77%) | ||
Jan 09, 2018 | 52.07 | 52.11 | 51.58 | 51.67 | 868,915 | -0.29(-0.56%) |
Jan 08, 2018 | 51.16 | 52.14 | 51.11 | 51.96 | 560,963 | +0.72(+1.41%) |
Jan 05, 2018 | 51.55 | 51.87 | 50.99 | 51.23 | 915,579 | -0.17(-0.33%) |
Jan 04, 2018 | 51.72 | 52.31 | 50.85 | 51.40 | 992,080 | -0.22(-0.43%) |
Jan 03, 2018 | 51.60 | 52.04 | 51.42 | 51.62 | 1,323,791 | +0.18(+0.36%) |