Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.55(+1.10%) | |
Mar 28, 2018 | 49.96 | 50.41 | 49.79 | 50.17 | 1,031,208 | +0.21(+0.42%) |
Mar 27, 2018 | 50.50 | 50.50 | 49.65 | 49.96 | 1,473,697 | -0.42(-0.83%) |
Mar 26, 2018 | 50.11 | 50.50 | 49.78 | 50.38 | 904,352 | +0.83(+1.68%) |
Mar 23, 2018 | 50.21 | 50.47 | 49.45 | 49.55 | 1,279,286 | -0.57(-1.14%) |
Mar 22, 2018 | 50.59 | 51.04 | 50.12 | 50.12 | 1,350,242 | -0.99(-1.94%) |
Mar 21, 2018 | 50.82 | 51.45 | 50.75 | 51.11 | 1,021,084 | +0.26(+0.51%) |
Mar 20, 2018 | 50.61 | 51.19 | 50.61 | 50.85 | 1,074,319 | +0.26(+0.51%) |
Mar 19, 2018 | 50.44 | 50.61 | 50.17 | 50.59 | 1,271,410 | +0.08(+0.16%) |
Mar 16, 2018 | 50.22 | 50.64 | 49.98 | 50.51 | 1,007,666 | +0.21(+0.42%) |
Mar 15, 2018 | 50.85 | 50.94 | 49.98 | 50.30 | 1,456,211 | -0.46(-0.91%) |
Mar 14, 2018 | 50.14 | 50.91 | 49.98 | 50.76 | 1,891,501 | +1.13(+2.28%) |
Mar 13, 2018 | 49.49 | 49.80 | 49.20 | 49.63 | 1,470,702 | +0.26(+0.53%) |
Mar 12, 2018 | 49.80 | 50.08 | 49.34 | 49.37 | 1,879,752 | -0.41(-0.82%) |
Mar 09, 2018 | 49.57 | 50.00 | 49.30 | 49.78 | 1,714,968 | +0.57(+1.16%) |
Mar 08, 2018 | 48.98 | 49.34 | 48.88 | 49.21 | 1,102,141 | +0.27(+0.55%) |
Mar 07, 2018 | 48.29 | 48.94 | 1,442,914 | -0.37(-0.75%) | ||
Mar 06, 2018 | 49.43 | 49.56 | 48.96 | 49.31 | 1,094,262 | +0.18(+0.37%) |
Mar 05, 2018 | 49.11 | 49.42 | 48.70 | 49.13 | 1,523,801 | -0.21(-0.43%) |
Mar 02, 2018 | 49.22 | 49.56 | 48.60 | 49.34 | 1,349,777 | -0.21(-0.42%) |
Mar 01, 2018 | 49.73 | 49.93 | 49.14 | 49.55 | 1,481,880 | -0.06(-0.12%) |
Feb 28, 2018 | 50.38 | 50.62 | 49.48 | 49.61 | 2,104,843 | -0.81(-1.61%) |
Feb 27, 2018 | 51.33 | 51.48 | 50.40 | 50.42 | 1,802,276 | -1.16(-2.25%) |
Feb 26, 2018 | 51.15 | 51.69 | 50.95 | 51.58 | 1,011,236 | +0.66(+1.30%) |
Feb 23, 2018 | 51.54 | 51.66 | 50.37 | 50.92 | 1,601,589 | -0.28(-0.55%) |
Feb 22, 2018 | 51.04 | 51.20 | 1,576,580 | -0.29(-0.56%) | ||
Feb 21, 2018 | 51.59 | 51.80 | 51.48 | 51.49 | 1,607,375 | -0.09(-0.17%) |
Feb 20, 2018 | 51.79 | 52.25 | 51.31 | 51.58 | 1,613,003 | -0.38(-0.73%) |
Feb 16, 2018 | 51.96 | 51.96 | 51.96 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 52.93 | 52.96 | 51.84 | 51.97 | 1,587,963 | -0.70(-1.33%) |
Feb 14, 2018 | 53.00 | 54.23 | 52.01 | 52.67 | 2,096,145 | +1.01(+1.96%) |
Feb 13, 2018 | 51.50 | 51.95 | 51.21 | 51.66 | 1,800,381 | -0.19(-0.37%) |
Feb 12, 2018 | 51.20 | 52.10 | 51.09 | 51.85 | 2,017,720 | +0.95(+1.87%) |
Feb 09, 2018 | 51.40 | 51.46 | 49.04 | 50.90 | 2,996,842 | -0.07(-0.14%) |
Feb 08, 2018 | 52.07 | 52.35 | 50.89 | 50.97 | 1,695,815 | -1.27(-2.43%) |
Feb 07, 2018 | 51.91 | 52.85 | 51.86 | 52.24 | 2,210,800 | +0.17(+0.33%) |
Feb 06, 2018 | 50.84 | 53.04 | 50.46 | 52.07 | 1,753,275 | +0.01(+0.02%) |
Feb 05, 2018 | 52.66 | 52.91 | 51.16 | 52.06 | 1,724,549 | -0.98(-1.85%) |
Feb 02, 2018 | 53.84 | 54.00 | 52.94 | 53.04 | 1,880,539 | -0.91(-1.69%) |
Feb 01, 2018 | 54.13 | 54.58 | 53.92 | 53.95 | 1,246,089 | -0.15(-0.28%) |
Jan 31, 2018 | 54.55 | 54.75 | 53.77 | 54.10 | 1,506,072 | -0.07(-0.13%) |
Jan 30, 2018 | 54.68 | 54.72 | 54.17 | 54.17 | 1,588,112 | -0.78(-1.42%) |
Jan 29, 2018 | 55.42 | 55.66 | 54.95 | 54.95 | 906,385 | -0.09(-0.16%) |
Jan 26, 2018 | 54.90 | 55.16 | 54.79 | 55.04 | 997,494 | +0.36(+0.66%) |
Jan 25, 2018 | 54.70 | 54.93 | 54.54 | 54.68 | 832,839 | +0.13(+0.24%) |
Jan 24, 2018 | 54.96 | 55.29 | 54.40 | 54.55 | 1,043,407 | -0.03(-0.05%) |
Jan 23, 2018 | 54.32 | 54.83 | 54.16 | 54.58 | 1,331,785 | +0.08(+0.15%) |
Jan 22, 2018 | 53.84 | 54.60 | 53.71 | 54.50 | 1,056,452 | +0.39(+0.72%) |
Jan 19, 2018 | 53.50 | 54.17 | 53.36 | 54.11 | 641,326 | +0.38(+0.71%) |
Jan 18, 2018 | 54.13 | 54.18 | 53.65 | 53.73 | 726,278 | -0.33(-0.61%) |
Jan 17, 2018 | 54.07 | 54.25 | 53.70 | 54.06 | 774,002 | +0.16(+0.30%) |
Jan 16, 2018 | 54.28 | 54.70 | 53.69 | 53.90 | 979,847 | -0.33(-0.61%) |
Jan 12, 2018 | 54.23 | 54.23 | 54.23 | 0 | +0.13(+0.24%) | |
Jan 11, 2018 | 53.71 | 54.17 | 53.47 | 54.10 | 1,259,150 | +0.70(+1.31%) |
Jan 10, 2018 | 53.26 | 53.59 | 53.00 | 53.40 | 1,027,304 | -0.08(-0.15%) |
Jan 09, 2018 | 53.77 | 53.81 | 53.39 | 53.48 | 1,229,814 | +0.04(+0.07%) |
Jan 08, 2018 | 53.21 | 53.59 | 53.07 | 53.44 | 1,006,139 | +0.17(+0.32%) |
Jan 05, 2018 | 52.98 | 53.44 | 52.83 | 53.27 | 765,888 | +0.30(+0.57%) |
Jan 04, 2018 | 52.99 | 53.35 | 52.79 | 52.97 | 1,313,661 | +0.29(+0.55%) |
Jan 03, 2018 | 52.75 | 52.95 | 52.47 | 52.68 | 1,781,703 | +0.05(+0.10%) |