Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.13 | 51.13 | 51.13 | 0 | +0.34(+0.67%) | |
Mar 28, 2018 | 50.96 | 51.26 | 50.63 | 50.79 | 1,757,293 | -0.02(-0.03%) |
Mar 27, 2018 | 50.02 | 51.24 | 49.82 | 50.80 | 1,957,995 | +0.94(+1.88%) |
Mar 26, 2018 | 49.44 | 49.97 | 49.41 | 49.87 | 1,344,935 | +0.53(+1.07%) |
Mar 23, 2018 | 50.27 | 50.59 | 49.23 | 49.34 | 2,047,954 | -0.75(-1.50%) |
Mar 22, 2018 | 49.94 | 50.86 | 49.84 | 50.09 | 2,360,294 | +0.11(+0.21%) |
Mar 21, 2018 | 50.19 | 50.80 | 49.92 | 49.98 | 1,712,138 | -0.20(-0.41%) |
Mar 20, 2018 | 50.49 | 50.70 | 50.04 | 50.19 | 2,322,896 | -0.19(-0.37%) |
Mar 19, 2018 | 50.92 | 51.05 | 50.14 | 50.37 | 2,897,497 | -0.55(-1.09%) |
Mar 16, 2018 | 50.66 | 51.00 | 50.41 | 50.93 | 5,959,627 | +0.39(+0.77%) |
Mar 15, 2018 | 49.97 | 50.66 | 49.97 | 50.54 | 3,901,101 | +0.55(+1.09%) |
Mar 14, 2018 | 49.72 | 50.30 | 49.63 | 49.99 | 2,182,943 | +0.41(+0.82%) |
Mar 13, 2018 | 49.75 | 50.29 | 49.39 | 49.58 | 2,215,095 | -0.07(-0.15%) |
Mar 12, 2018 | 49.45 | 49.97 | 49.33 | 49.66 | 2,631,248 | +0.28(+0.56%) |
Mar 09, 2018 | 49.17 | 49.39 | 48.90 | 49.38 | 1,735,422 | +0.22(+0.45%) |
Mar 08, 2018 | 48.71 | 49.21 | 48.53 | 49.16 | 1,759,177 | +0.51(+1.04%) |
Mar 07, 2018 | 48.51 | 48.65 | 1,706,647 | -0.34(-0.70%) | ||
Mar 06, 2018 | 49.54 | 49.66 | 48.87 | 48.99 | 1,976,428 | -0.68(-1.36%) |
Mar 05, 2018 | 48.40 | 49.77 | 48.19 | 49.67 | 2,445,045 | +1.17(+2.42%) |
Mar 02, 2018 | 48.65 | 49.26 | 48.05 | 48.50 | 2,406,785 | -0.13(-0.27%) |
Mar 01, 2018 | 48.85 | 49.43 | 48.42 | 48.63 | 2,519,661 | -0.24(-0.48%) |
Feb 28, 2018 | 49.57 | 49.74 | 48.86 | 48.86 | 2,342,662 | -0.53(-1.07%) |
Feb 27, 2018 | 50.33 | 50.51 | 49.38 | 49.39 | 2,487,750 | -0.86(-1.70%) |
Feb 26, 2018 | 50.36 | 50.55 | 50.01 | 50.25 | 1,739,343 | -0.19(-0.37%) |
Feb 23, 2018 | 49.04 | 50.48 | 49.04 | 50.44 | 1,983,534 | +1.23(+2.50%) |
Feb 22, 2018 | 49.21 | 2,724,074 | +0.18(+0.37%) | |||
Feb 21, 2018 | 49.69 | 50.10 | 49.02 | 49.03 | 2,899,191 | -0.64(-1.28%) |
Feb 20, 2018 | 50.30 | 50.52 | 49.26 | 49.66 | 1,684,863 | -0.83(-1.65%) |
Feb 16, 2018 | 50.50 | 50.50 | 50.50 | 0 | +0.49(+0.98%) | |
Feb 15, 2018 | 49.14 | 50.01 | 48.97 | 50.01 | 2,952,907 | +0.96(+1.96%) |
Feb 14, 2018 | 49.58 | 49.58 | 49.03 | 49.04 | 2,581,838 | -0.79(-1.59%) |
Feb 13, 2018 | 49.47 | 49.94 | 48.68 | 49.83 | 2,180,917 | +0.31(+0.63%) |
Feb 12, 2018 | 49.35 | 49.73 | 48.89 | 49.52 | 2,919,908 | +0.15(+0.29%) |
Feb 09, 2018 | 48.08 | 49.75 | 48.08 | 49.38 | 3,461,480 | +1.29(+2.69%) |
Feb 08, 2018 | 48.31 | 49.16 | 47.97 | 48.08 | 2,561,303 | -0.29(-0.60%) |
Feb 07, 2018 | 48.65 | 49.29 | 48.34 | 48.38 | 2,346,831 | -0.27(-0.55%) |
Feb 06, 2018 | 49.00 | 49.19 | 47.74 | 48.64 | 3,395,959 | -1.23(-2.46%) |
Feb 05, 2018 | 49.93 | 50.46 | 49.50 | 49.87 | 1,833,941 | -0.24(-0.48%) |
Feb 02, 2018 | 50.31 | 50.82 | 50.06 | 50.11 | 2,324,111 | -0.48(-0.94%) |
Feb 01, 2018 | 51.79 | 51.98 | 50.31 | 50.59 | 5,030,541 | -1.37(-2.64%) |
Jan 31, 2018 | 51.62 | 52.04 | 50.70 | 51.96 | 3,662,973 | +0.79(+1.55%) |
Jan 30, 2018 | 50.99 | 51.37 | 50.82 | 51.17 | 2,621,229 | +0.24(+0.48%) |
Jan 29, 2018 | 51.52 | 51.58 | 50.91 | 50.93 | 2,386,898 | -0.80(-1.55%) |
Jan 26, 2018 | 51.93 | 52.17 | 51.42 | 51.73 | 2,433,454 | -0.11(-0.20%) |
Jan 25, 2018 | 51.05 | 51.91 | 50.95 | 51.83 | 1,947,532 | +0.73(+1.42%) |
Jan 24, 2018 | 51.45 | 51.45 | 51.03 | 51.11 | 1,727,834 | -0.27(-0.53%) |
Jan 23, 2018 | 51.07 | 51.86 | 51.07 | 51.38 | 2,418,845 | +0.46(+0.90%) |
Jan 22, 2018 | 51.27 | 51.41 | 50.83 | 50.92 | 1,796,841 | -0.08(-0.16%) |
Jan 19, 2018 | 51.27 | 51.59 | 50.93 | 51.00 | 2,202,888 | -0.13(-0.25%) |
Jan 18, 2018 | 51.34 | 51.63 | 50.85 | 51.13 | 2,502,810 | -0.24(-0.47%) |
Jan 17, 2018 | 51.20 | 51.61 | 50.99 | 51.37 | 2,521,648 | +0.34(+0.67%) |
Jan 16, 2018 | 51.45 | 51.73 | 50.59 | 51.03 | 2,646,253 | -0.39(-0.75%) |
Jan 12, 2018 | 51.42 | 51.42 | 51.42 | 0 | +0.04(+0.08%) | |
Jan 11, 2018 | 51.58 | 51.83 | 51.14 | 51.38 | 1,768,668 | -0.07(-0.14%) |
Jan 10, 2018 | 51.43 | 51.45 | 2,472,728 | -1.00(-1.91%) | ||
Jan 09, 2018 | 52.77 | 52.81 | 52.20 | 52.46 | 2,066,993 | -0.42(-0.79%) |
Jan 08, 2018 | 52.38 | 52.90 | 52.31 | 52.88 | 2,449,601 | +0.45(+0.86%) |
Jan 05, 2018 | 52.96 | 53.10 | 52.15 | 52.42 | 1,913,704 | -0.36(-0.67%) |
Jan 04, 2018 | 52.79 | 53.29 | 52.55 | 52.78 | 2,088,775 | -0.19(-0.35%) |
Jan 03, 2018 | 52.95 | 53.50 | 52.67 | 52.97 | 2,330,197 | -0.19(-0.35%) |