Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 51.63 | 51.63 | 51.63 | 0 | +0.35(+0.67%) | |
Mar 28, 2018 | 51.46 | 51.77 | 51.12 | 51.29 | 1,740,181 | -0.02(-0.03%) |
Mar 27, 2018 | 50.51 | 51.74 | 50.31 | 51.30 | 1,938,928 | +0.95(+1.88%) |
Mar 26, 2018 | 49.93 | 50.46 | 49.90 | 50.36 | 1,331,838 | +0.54(+1.07%) |
Mar 23, 2018 | 50.77 | 51.09 | 49.71 | 49.82 | 2,028,011 | -0.76(-1.50%) |
Mar 22, 2018 | 50.43 | 51.36 | 50.33 | 50.58 | 2,337,309 | +0.11(+0.21%) |
Mar 21, 2018 | 50.68 | 51.30 | 50.41 | 50.47 | 1,695,465 | -0.21(-0.41%) |
Mar 20, 2018 | 50.98 | 51.20 | 50.53 | 50.68 | 2,300,275 | -0.19(-0.37%) |
Mar 19, 2018 | 51.42 | 51.55 | 50.63 | 50.87 | 2,869,281 | -0.56(-1.09%) |
Mar 16, 2018 | 51.16 | 51.50 | 50.90 | 51.43 | 5,901,592 | +0.40(+0.77%) |
Mar 15, 2018 | 50.46 | 51.16 | 50.46 | 51.03 | 3,863,112 | +0.55(+1.09%) |
Mar 14, 2018 | 50.21 | 50.79 | 50.12 | 50.48 | 2,161,685 | +0.41(+0.82%) |
Mar 13, 2018 | 50.24 | 50.79 | 49.88 | 50.07 | 2,193,525 | -0.07(-0.15%) |
Mar 12, 2018 | 49.94 | 50.46 | 49.81 | 50.14 | 2,605,624 | +0.28(+0.56%) |
Mar 09, 2018 | 49.65 | 49.87 | 49.39 | 49.86 | 1,718,522 | +0.22(+0.45%) |
Mar 08, 2018 | 49.19 | 49.70 | 49.01 | 49.64 | 1,742,046 | +0.51(+1.04%) |
Mar 07, 2018 | 48.98 | 49.13 | 1,690,027 | -0.35(-0.70%) | ||
Mar 06, 2018 | 50.03 | 50.14 | 49.35 | 49.48 | 1,957,181 | -0.68(-1.36%) |
Mar 05, 2018 | 48.88 | 50.26 | 48.66 | 50.16 | 2,421,236 | +1.19(+2.42%) |
Mar 02, 2018 | 49.13 | 49.75 | 48.52 | 48.97 | 2,383,348 | -0.13(-0.27%) |
Mar 01, 2018 | 49.33 | 49.91 | 48.90 | 49.11 | 2,495,124 | -0.24(-0.48%) |
Feb 28, 2018 | 50.06 | 50.23 | 49.34 | 49.34 | 2,319,849 | -0.54(-1.07%) |
Feb 27, 2018 | 50.83 | 51.01 | 49.86 | 49.88 | 2,463,524 | -0.86(-1.70%) |
Feb 26, 2018 | 50.85 | 51.05 | 50.51 | 50.74 | 1,722,406 | -0.19(-0.37%) |
Feb 23, 2018 | 49.52 | 50.98 | 49.52 | 50.93 | 1,964,218 | +1.24(+2.50%) |
Feb 22, 2018 | 49.69 | 2,697,547 | +0.18(+0.37%) | |||
Feb 21, 2018 | 50.18 | 50.59 | 49.50 | 49.51 | 2,870,958 | -0.64(-1.28%) |
Feb 20, 2018 | 50.79 | 51.02 | 49.75 | 50.15 | 1,668,456 | -0.84(-1.65%) |
Feb 16, 2018 | 50.99 | 50.99 | 50.99 | 0 | +0.49(+0.98%) | |
Feb 15, 2018 | 49.62 | 50.51 | 49.45 | 50.50 | 2,924,151 | +0.97(+1.96%) |
Feb 14, 2018 | 50.07 | 50.07 | 49.51 | 49.53 | 2,556,696 | -0.80(-1.59%) |
Feb 13, 2018 | 49.95 | 50.43 | 49.16 | 50.32 | 2,159,679 | +0.31(+0.63%) |
Feb 12, 2018 | 49.84 | 50.22 | 49.37 | 50.01 | 2,891,474 | +0.15(+0.29%) |
Feb 09, 2018 | 48.56 | 50.24 | 48.55 | 49.86 | 3,427,773 | +1.31(+2.69%) |
Feb 08, 2018 | 48.79 | 49.64 | 48.44 | 48.56 | 2,536,362 | -0.29(-0.60%) |
Feb 07, 2018 | 49.13 | 49.77 | 48.82 | 48.85 | 2,323,978 | -0.27(-0.55%) |
Feb 06, 2018 | 49.48 | 49.68 | 48.21 | 49.12 | 3,362,890 | -1.24(-2.46%) |
Feb 05, 2018 | 50.43 | 50.96 | 49.99 | 50.36 | 1,816,082 | -0.24(-0.48%) |
Feb 02, 2018 | 50.81 | 51.32 | 50.56 | 50.61 | 2,301,479 | -0.48(-0.94%) |
Feb 01, 2018 | 52.29 | 52.49 | 50.80 | 51.09 | 4,981,554 | -1.39(-2.64%) |
Jan 31, 2018 | 52.12 | 52.55 | 51.20 | 52.47 | 3,627,303 | +0.80(+1.55%) |
Jan 30, 2018 | 51.49 | 51.88 | 51.32 | 51.67 | 2,595,704 | +0.24(+0.48%) |
Jan 29, 2018 | 52.03 | 52.09 | 51.41 | 51.43 | 2,363,654 | -0.81(-1.55%) |
Jan 26, 2018 | 52.44 | 52.68 | 51.93 | 52.24 | 2,409,757 | -0.11(-0.20%) |
Jan 25, 2018 | 51.55 | 52.43 | 51.45 | 52.34 | 1,928,567 | +0.73(+1.42%) |
Jan 24, 2018 | 51.96 | 51.96 | 51.53 | 51.61 | 1,711,009 | -0.28(-0.53%) |
Jan 23, 2018 | 51.57 | 52.37 | 51.57 | 51.89 | 2,395,291 | +0.47(+0.90%) |
Jan 22, 2018 | 51.77 | 51.92 | 51.33 | 51.42 | 1,779,344 | -0.08(-0.16%) |
Jan 19, 2018 | 51.77 | 52.10 | 51.43 | 51.50 | 2,181,437 | -0.13(-0.25%) |
Jan 18, 2018 | 51.85 | 52.14 | 51.35 | 51.63 | 2,478,438 | -0.24(-0.47%) |
Jan 17, 2018 | 51.70 | 52.12 | 51.49 | 51.88 | 2,497,093 | +0.34(+0.66%) |
Jan 16, 2018 | 51.95 | 52.24 | 51.09 | 51.54 | 2,620,484 | -0.39(-0.75%) |
Jan 12, 2018 | 51.93 | 51.93 | 51.93 | 0 | +0.04(+0.08%) | |
Jan 11, 2018 | 52.08 | 52.34 | 51.64 | 51.89 | 1,751,445 | -0.07(-0.14%) |
Jan 10, 2018 | 51.94 | 51.96 | 2,448,649 | -1.01(-1.91%) | ||
Jan 09, 2018 | 53.29 | 53.33 | 52.72 | 52.97 | 2,046,865 | -0.42(-0.79%) |
Jan 08, 2018 | 52.89 | 53.42 | 52.83 | 53.40 | 2,425,747 | +0.46(+0.86%) |
Jan 05, 2018 | 53.48 | 53.62 | 52.66 | 52.94 | 1,895,068 | -0.36(-0.67%) |
Jan 04, 2018 | 53.31 | 53.81 | 53.06 | 53.30 | 2,068,435 | -0.19(-0.35%) |
Jan 03, 2018 | 53.47 | 54.03 | 53.18 | 53.49 | 2,307,506 | -0.19(-0.35%) |