Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.73 | 46.73 | 46.73 | 0 | +1.04(+2.27%) | |
Mar 28, 2018 | 44.83 | 46.29 | 44.83 | 45.69 | 2,852,873 | +1.00(+2.24%) |
Mar 27, 2018 | 43.95 | 45.07 | 43.88 | 44.68 | 1,994,925 | +0.73(+1.67%) |
Mar 26, 2018 | 44.13 | 44.33 | 43.54 | 43.95 | 2,148,251 | +0.06(+0.15%) |
Mar 23, 2018 | 45.00 | 45.15 | 43.85 | 43.89 | 2,557,769 | -1.00(-2.23%) |
Mar 22, 2018 | 45.46 | 45.78 | 44.87 | 44.89 | 1,701,200 | -0.57(-1.25%) |
Mar 21, 2018 | 46.03 | 46.03 | 45.38 | 45.45 | 1,661,278 | -0.64(-1.39%) |
Mar 20, 2018 | 46.62 | 46.89 | 45.94 | 46.10 | 1,442,683 | -0.47(-1.02%) |
Mar 19, 2018 | 46.51 | 47.08 | 46.35 | 46.57 | 2,118,034 | +0.17(+0.36%) |
Mar 16, 2018 | 46.15 | 46.46 | 45.99 | 46.40 | 3,366,476 | +0.44(+0.95%) |
Mar 15, 2018 | 46.30 | 46.66 | 45.79 | 45.97 | 1,485,590 | -0.28(-0.60%) |
Mar 14, 2018 | 46.94 | 47.23 | 46.21 | 46.24 | 1,986,681 | -0.84(-1.77%) |
Mar 13, 2018 | 46.79 | 47.12 | 46.65 | 47.08 | 1,551,074 | +0.17(+0.36%) |
Mar 12, 2018 | 47.00 | 47.17 | 46.81 | 46.91 | 1,461,430 | -0.03(-0.06%) |
Mar 09, 2018 | 47.32 | 47.39 | 46.69 | 46.94 | 1,502,994 | -0.36(-0.76%) |
Mar 08, 2018 | 46.36 | 47.32 | 46.28 | 47.30 | 1,485,983 | +0.95(+2.04%) |
Mar 07, 2018 | 46.26 | 46.35 | 2,202,261 | -0.75(-1.60%) | ||
Mar 06, 2018 | 46.77 | 47.14 | 46.34 | 47.11 | 1,750,659 | +0.32(+0.69%) |
Mar 05, 2018 | 46.38 | 47.00 | 46.33 | 46.78 | 2,268,520 | +0.36(+0.78%) |
Mar 02, 2018 | 45.45 | 46.44 | 45.45 | 46.42 | 1,988,407 | +0.87(+1.91%) |
Mar 01, 2018 | 45.56 | 46.14 | 45.15 | 45.55 | 2,754,490 | -0.09(-0.20%) |
Feb 28, 2018 | 46.15 | 46.18 | 45.64 | 45.64 | 2,674,701 | -0.26(-0.57%) |
Feb 27, 2018 | 46.29 | 46.88 | 45.89 | 45.90 | 3,133,437 | -0.48(-1.04%) |
Feb 26, 2018 | 45.81 | 46.63 | 45.63 | 46.38 | 2,359,450 | +0.81(+1.77%) |
Feb 23, 2018 | 44.81 | 45.63 | 44.54 | 45.58 | 2,115,333 | +0.88(+1.97%) |
Feb 22, 2018 | 44.69 | 1,565,663 | +0.21(+0.48%) | |||
Feb 21, 2018 | 44.85 | 45.27 | 44.48 | 44.48 | 1,990,591 | -0.41(-0.91%) |
Feb 20, 2018 | 45.85 | 46.04 | 44.84 | 44.89 | 2,301,944 | -1.30(-2.81%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.47 | 46.13 | 44.93 | 46.12 | 1,763,940 | +0.77(+1.70%) |
Feb 14, 2018 | 44.94 | 45.52 | 44.81 | 45.35 | 1,457,475 | +0.42(+0.94%) |
Feb 13, 2018 | 44.80 | 45.15 | 44.74 | 44.93 | 1,728,792 | +0.01(+0.02%) |
Feb 12, 2018 | 44.97 | 45.53 | 44.49 | 44.92 | 2,256,006 | +0.06(+0.14%) |
Feb 09, 2018 | 44.22 | 45.11 | 43.84 | 44.85 | 4,184,259 | +1.09(+2.49%) |
Feb 08, 2018 | 43.84 | 44.35 | 43.46 | 43.76 | 2,568,775 | +0.01(+0.02%) |
Feb 07, 2018 | 44.69 | 45.11 | 43.74 | 43.76 | 4,714,613 | -0.46(-1.04%) |
Feb 06, 2018 | 43.33 | 45.23 | 43.17 | 44.22 | 5,564,513 | +0.12(+0.28%) |
Feb 05, 2018 | 43.06 | 44.25 | 43.06 | 44.09 | 5,237,972 | +1.30(+3.03%) |
Feb 02, 2018 | 44.47 | 44.47 | 42.64 | 42.79 | 5,937,581 | -2.00(-4.45%) |
Feb 01, 2018 | 45.18 | 45.23 | 44.73 | 44.79 | 2,561,085 | -0.33(-0.74%) |
Jan 31, 2018 | 45.29 | 45.62 | 44.92 | 45.12 | 2,992,321 | -0.23(-0.51%) |
Jan 30, 2018 | 45.15 | 45.54 | 44.97 | 45.35 | 1,921,516 | +0.16(+0.35%) |
Jan 29, 2018 | 45.29 | 45.61 | 45.19 | 45.20 | 1,868,596 | -0.17(-0.37%) |
Jan 26, 2018 | 45.33 | 45.38 | 44.97 | 45.36 | 2,393,904 | -0.21(-0.47%) |
Jan 25, 2018 | 45.45 | 45.79 | 45.27 | 45.58 | 2,274,323 | +0.21(+0.47%) |
Jan 24, 2018 | 46.09 | 46.20 | 45.27 | 45.36 | 2,869,086 | -0.69(-1.50%) |
Jan 23, 2018 | 46.12 | 46.16 | 45.79 | 46.06 | 1,824,332 | -0.23(-0.50%) |
Jan 22, 2018 | 45.97 | 46.29 | 45.90 | 46.29 | 2,049,243 | +0.18(+0.40%) |
Jan 19, 2018 | 45.88 | 46.30 | 45.88 | 46.10 | 1,855,323 | +0.41(+0.89%) |
Jan 18, 2018 | 46.02 | 46.22 | 45.62 | 45.70 | 1,563,429 | -0.35(-0.76%) |
Jan 17, 2018 | 45.77 | 46.29 | 45.70 | 46.05 | 2,227,675 | +0.55(+1.22%) |
Jan 16, 2018 | 45.68 | 46.11 | 45.45 | 45.49 | 2,637,205 | +0.21(+0.47%) |
Jan 12, 2018 | 45.28 | 45.28 | 45.28 | 0 | -0.32(-0.71%) | |
Jan 11, 2018 | 45.93 | 46.09 | 45.49 | 45.60 | 1,804,097 | -0.39(-0.84%) |
Jan 10, 2018 | 45.99 | 1,574,086 | -0.55(-1.19%) | |||
Jan 09, 2018 | 46.61 | 46.77 | 46.51 | 46.54 | 1,530,982 | -0.05(-0.10%) |
Jan 08, 2018 | 46.23 | 46.89 | 46.23 | 46.59 | 1,463,517 | +0.34(+0.74%) |
Jan 05, 2018 | 46.26 | 46.46 | 46.00 | 46.25 | 1,600,561 | +0.12(+0.26%) |
Jan 04, 2018 | 45.50 | 46.20 | 45.47 | 46.13 | 1,619,933 | +0.77(+1.69%) |
Jan 03, 2018 | 45.72 | 45.81 | 45.13 | 45.36 | 1,786,261 | -0.30(-0.65%) |