Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 47.91 | 47.91 | 47.91 | 0 | +0.45(+0.95%) | |
Mar 28, 2018 | 47.81 | 48.27 | 47.22 | 47.46 | 16,492,951 | -0.33(-0.69%) |
Mar 27, 2018 | 47.80 | 48.34 | 47.43 | 47.79 | 11,248,240 | +0.05(+0.10%) |
Mar 26, 2018 | 47.17 | 47.76 | 47.04 | 47.74 | 10,884,712 | +1.08(+2.32%) |
Mar 23, 2018 | 46.09 | 47.18 | 46.04 | 46.66 | 11,684,492 | +1.00(+2.19%) |
Mar 22, 2018 | 45.58 | 46.29 | 45.29 | 45.66 | 13,678,383 | -0.44(-0.95%) |
Mar 21, 2018 | 44.53 | 46.54 | 44.48 | 46.09 | 9,553,630 | +1.89(+4.28%) |
Mar 20, 2018 | 43.72 | 44.82 | 43.56 | 44.20 | 6,361,526 | +0.91(+2.11%) |
Mar 19, 2018 | 44.25 | 44.37 | 43.14 | 43.29 | 5,967,191 | -1.10(-2.48%) |
Mar 16, 2018 | 43.73 | 44.60 | 43.35 | 44.39 | 16,088,488 | +0.73(+1.67%) |
Mar 15, 2018 | 43.89 | 44.05 | 43.14 | 43.66 | 6,106,629 | +0.06(+0.13%) |
Mar 14, 2018 | 43.91 | 44.23 | 43.53 | 43.60 | 5,075,686 | +0.00(+0.00%) |
Mar 13, 2018 | 44.40 | 44.61 | 43.30 | 43.60 | 6,840,993 | -0.63(-1.42%) |
Mar 12, 2018 | 44.45 | 44.78 | 44.11 | 44.23 | 6,279,518 | -0.26(-0.58%) |
Mar 09, 2018 | 43.69 | 44.50 | 43.64 | 44.49 | 6,571,186 | +1.20(+2.78%) |
Mar 08, 2018 | 43.74 | 43.94 | 42.76 | 43.29 | 5,777,365 | -0.40(-0.92%) |
Mar 07, 2018 | 44.01 | 43.69 | 8,770,735 | +0.01(+0.02%) | ||
Mar 06, 2018 | 43.86 | 43.95 | 43.23 | 43.68 | 6,093,959 | +0.06(+0.13%) |
Mar 05, 2018 | 43.22 | 43.82 | 43.08 | 43.63 | 6,516,722 | -0.06(-0.13%) |
Mar 02, 2018 | 43.26 | 43.81 | 42.65 | 43.68 | 5,660,822 | +0.15(+0.33%) |
Mar 01, 2018 | 44.04 | 44.45 | 43.25 | 43.54 | 6,355,055 | -0.35(-0.79%) |
Feb 28, 2018 | 45.27 | 45.72 | 43.88 | 43.89 | 7,234,683 | -1.23(-2.72%) |
Feb 27, 2018 | 45.66 | 46.56 | 45.11 | 45.12 | 6,654,442 | -0.61(-1.34%) |
Feb 26, 2018 | 46.27 | 46.50 | 45.67 | 45.73 | 7,392,868 | -0.37(-0.81%) |
Feb 23, 2018 | 44.73 | 46.17 | 44.50 | 46.10 | 8,060,977 | +1.73(+3.90%) |
Feb 22, 2018 | 44.85 | 44.37 | 6,887,219 | +0.94(+2.16%) | ||
Feb 21, 2018 | 44.11 | 44.80 | 43.42 | 43.43 | 6,471,812 | -0.88(-1.99%) |
Feb 20, 2018 | 44.12 | 44.69 | 43.91 | 44.32 | 5,054,426 | +0.15(+0.35%) |
Feb 16, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.96 | 45.02 | 43.82 | 44.07 | 7,592,304 | -0.78(-1.75%) |
Feb 14, 2018 | 42.59 | 45.14 | 42.46 | 44.86 | 8,182,905 | +1.77(+4.11%) |
Feb 13, 2018 | 42.77 | 43.59 | 42.51 | 43.09 | 6,552,440 | -0.07(-0.17%) |
Feb 12, 2018 | 42.53 | 43.60 | 42.46 | 43.16 | 8,695,521 | +1.12(+2.67%) |
Feb 09, 2018 | 43.02 | 43.31 | 40.55 | 42.04 | 11,985,989 | -0.76(-1.77%) |
Feb 08, 2018 | 44.70 | 44.87 | 42.78 | 42.79 | 10,722,087 | -1.92(-4.30%) |
Feb 07, 2018 | 45.06 | 45.37 | 44.71 | 44.71 | 9,605,611 | -0.25(-0.55%) |
Feb 06, 2018 | 44.01 | 45.44 | 43.76 | 44.96 | 13,684,223 | -0.27(-0.59%) |
Feb 05, 2018 | 45.93 | 46.71 | 44.54 | 45.23 | 13,707,143 | -1.17(-2.51%) |
Feb 02, 2018 | 47.56 | 47.78 | 46.30 | 46.39 | 10,492,440 | -1.31(-2.75%) |
Feb 01, 2018 | 47.42 | 48.19 | 46.74 | 47.70 | 8,722,878 | +0.43(+0.92%) |
Jan 31, 2018 | 47.04 | 47.61 | 46.84 | 47.27 | 8,800,493 | +0.28(+0.60%) |
Jan 30, 2018 | 47.37 | 47.57 | 47.13 | 46.99 | 7,937,079 | -0.96(-2.01%) |
Jan 29, 2018 | 48.16 | 48.65 | 47.87 | 47.95 | 5,185,062 | -0.59(-1.21%) |
Jan 26, 2018 | 47.98 | 48.64 | 47.91 | 48.54 | 6,566,314 | +0.73(+1.53%) |
Jan 25, 2018 | 48.83 | 48.95 | 47.74 | 47.81 | 6,809,781 | -0.81(-1.67%) |
Jan 24, 2018 | 48.66 | 49.28 | 48.59 | 48.62 | 6,163,182 | +0.02(+0.03%) |
Jan 23, 2018 | 48.72 | 48.79 | 48.25 | 48.60 | 6,812,522 | -0.16(-0.33%) |
Jan 22, 2018 | 48.11 | 48.77 | 48.06 | 48.76 | 7,140,283 | +0.74(+1.54%) |
Jan 19, 2018 | 47.97 | 48.07 | 47.64 | 48.02 | 6,267,471 | -0.01(-0.02%) |
Jan 18, 2018 | 47.92 | 48.27 | 47.54 | 48.03 | 5,666,659 | -0.08(-0.17%) |
Jan 17, 2018 | 47.40 | 48.38 | 47.24 | 48.11 | 7,213,039 | +0.82(+1.73%) |
Jan 16, 2018 | 48.23 | 48.40 | 47.26 | 47.29 | 6,786,905 | -0.97(-2.01%) |
Jan 12, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.70(+1.47%) | |
Jan 11, 2018 | 46.75 | 47.81 | 46.25 | 47.57 | 9,134,245 | +1.23(+2.65%) |
Jan 10, 2018 | 46.56 | 46.26 | 46.34 | 5,757,847 | -0.23(-0.48%) | |
Jan 09, 2018 | 46.19 | 46.87 | 46.14 | 46.56 | 6,866,247 | +0.38(+0.82%) |
Jan 08, 2018 | 45.62 | 46.18 | 45.48 | 46.18 | 5,626,853 | +0.47(+1.02%) |
Jan 05, 2018 | 45.56 | 45.74 | 45.15 | 45.72 | 4,692,792 | -0.09(-0.19%) |
Jan 04, 2018 | 45.34 | 45.96 | 45.08 | 45.81 | 6,092,901 | +0.52(+1.15%) |
Jan 03, 2018 | 44.51 | 45.32 | 44.47 | 45.28 | 5,107,330 | +0.82(+1.84%) |