Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 48.08 | 48.08 | 48.08 | 0 | +1.19(+2.54%) | |
Mar 28, 2018 | 46.55 | 47.22 | 46.07 | 46.88 | 2,253,195 | +0.48(+1.04%) |
Mar 27, 2018 | 46.78 | 47.56 | 46.08 | 46.40 | 2,063,599 | -0.35(-0.74%) |
Mar 26, 2018 | 46.25 | 46.97 | 45.74 | 46.75 | 2,785,725 | +1.16(+2.54%) |
Mar 23, 2018 | 47.56 | 47.67 | 45.48 | 45.59 | 1,912,528 | -1.71(-3.62%) |
Mar 22, 2018 | 48.45 | 49.62 | 47.23 | 47.30 | 4,247,598 | -1.79(-3.65%) |
Mar 21, 2018 | 48.85 | 49.72 | 48.65 | 49.09 | 1,458,131 | +0.36(+0.75%) |
Mar 20, 2018 | 48.90 | 49.28 | 48.65 | 48.73 | 1,272,634 | +0.09(+0.19%) |
Mar 19, 2018 | 49.03 | 49.28 | 48.18 | 48.64 | 1,722,151 | -0.39(-0.79%) |
Mar 16, 2018 | 49.13 | 49.61 | 48.82 | 49.02 | 3,041,937 | +0.11(+0.23%) |
Mar 15, 2018 | 49.14 | 49.39 | 48.89 | 48.91 | 1,394,586 | -0.06(-0.13%) |
Mar 14, 2018 | 49.84 | 49.84 | 48.79 | 48.98 | 1,135,284 | -0.50(-1.01%) |
Mar 13, 2018 | 50.09 | 50.19 | 49.34 | 49.47 | 1,966,663 | -0.29(-0.59%) |
Mar 12, 2018 | 49.82 | 50.05 | 49.59 | 49.76 | 1,744,709 | +0.00(+0.00%) |
Mar 09, 2018 | 48.75 | 49.84 | 48.72 | 49.76 | 2,586,722 | +1.33(+2.74%) |
Mar 08, 2018 | 48.65 | 48.77 | 47.87 | 48.44 | 2,618,344 | -0.17(-0.34%) |
Mar 07, 2018 | 48.79 | 48.60 | 2,066,809 | -0.01(-0.02%) | ||
Mar 06, 2018 | 48.75 | 48.94 | 48.25 | 48.61 | 1,490,303 | +0.17(+0.36%) |
Mar 05, 2018 | 47.77 | 48.83 | 47.42 | 48.44 | 3,019,601 | +0.22(+0.46%) |
Mar 02, 2018 | 47.71 | 48.34 | 46.90 | 48.22 | 1,858,976 | +0.32(+0.68%) |
Mar 01, 2018 | 48.82 | 49.20 | 47.77 | 47.89 | 3,654,007 | -0.89(-1.83%) |
Feb 28, 2018 | 49.94 | 50.23 | 48.78 | 48.79 | 2,445,364 | -0.97(-1.95%) |
Feb 27, 2018 | 49.92 | 50.66 | 49.76 | 49.76 | 1,804,032 | -0.32(-0.64%) |
Feb 26, 2018 | 49.73 | 50.16 | 49.53 | 50.08 | 1,478,773 | +0.65(+1.31%) |
Feb 23, 2018 | 49.13 | 49.50 | 48.85 | 49.43 | 1,257,723 | +0.61(+1.25%) |
Feb 22, 2018 | 49.65 | 49.83 | 48.65 | 48.82 | 2,146,634 | -0.73(-1.47%) |
Feb 21, 2018 | 49.14 | 50.42 | 49.14 | 49.55 | 2,191,625 | +0.47(+0.96%) |
Feb 20, 2018 | 48.97 | 49.58 | 48.86 | 49.08 | 1,836,360 | -0.27(-0.56%) |
Feb 16, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.14(+0.29%) | |
Feb 15, 2018 | 49.84 | 50.09 | 48.70 | 49.21 | 2,416,313 | -0.31(-0.63%) |
Feb 14, 2018 | 49.69 | 47.93 | 49.52 | 1,793,806 | +1.21(+2.51%) | |
Feb 13, 2018 | 48.26 | 48.45 | 47.78 | 48.31 | 1,563,110 | -0.09(-0.19%) |
Feb 12, 2018 | 48.72 | 50.77 | 47.45 | 48.40 | 2,694,301 | +0.35(+0.73%) |
Feb 09, 2018 | 47.99 | 48.47 | 46.38 | 48.05 | 2,635,254 | +0.79(+1.67%) |
Feb 08, 2018 | 49.64 | 49.94 | 47.25 | 47.26 | 2,831,966 | -2.77(-5.54%) |
Feb 07, 2018 | 50.17 | 51.21 | 49.98 | 50.03 | 2,067,241 | -0.49(-0.96%) |
Feb 06, 2018 | 48.84 | 50.81 | 48.03 | 50.52 | 3,257,439 | -0.02(-0.05%) |
Feb 05, 2018 | 51.07 | 52.02 | 49.62 | 50.54 | 1,736,193 | -1.39(-2.68%) |
Feb 02, 2018 | 53.29 | 53.92 | 51.90 | 51.93 | 1,728,013 | -1.65(-3.08%) |
Feb 01, 2018 | 52.71 | 53.69 | 52.71 | 53.58 | 2,383,901 | +0.67(+1.27%) |
Jan 31, 2018 | 53.69 | 54.05 | 52.71 | 52.91 | 3,207,919 | -0.70(-1.31%) |
Jan 30, 2018 | 54.79 | 55.98 | 53.23 | 53.62 | 4,433,641 | -4.70(-8.05%) |
Jan 29, 2018 | 58.64 | 59.16 | 58.18 | 58.31 | 2,206,039 | -0.42(-0.72%) |
Jan 26, 2018 | 58.19 | 58.75 | 57.76 | 58.73 | 1,538,142 | +0.61(+1.05%) |
Jan 25, 2018 | 58.12 | 58.25 | 57.80 | 58.12 | 1,927,477 | +0.20(+0.35%) |
Jan 24, 2018 | 57.87 | 58.08 | 57.54 | 57.92 | 1,201,389 | +0.34(+0.60%) |
Jan 23, 2018 | 57.62 | 57.87 | 57.20 | 57.58 | 1,422,610 | -0.32(-0.55%) |
Jan 22, 2018 | 58.00 | 58.15 | 57.52 | 57.90 | 1,288,021 | -0.06(-0.11%) |
Jan 19, 2018 | 57.75 | 58.15 | 57.45 | 57.96 | 1,743,578 | +0.45(+0.78%) |
Jan 18, 2018 | 57.88 | 57.41 | 57.51 | 1,180,258 | +0.02(+0.04%) | |
Jan 17, 2018 | 57.39 | 57.76 | 56.98 | 57.49 | 1,297,743 | +0.43(+0.75%) |
Jan 16, 2018 | 58.16 | 58.55 | 56.57 | 57.06 | 1,839,816 | -1.03(-1.77%) |
Jan 12, 2018 | 58.09 | 58.09 | 58.09 | 0 | +0.26(+0.45%) | |
Jan 11, 2018 | 57.70 | 57.93 | 57.34 | 57.83 | 1,466,185 | +0.39(+0.68%) |
Jan 10, 2018 | 57.96 | 57.44 | 1,698,760 | +0.32(+0.56%) | ||
Jan 09, 2018 | 56.52 | 57.56 | 56.45 | 57.11 | 1,887,621 | +0.59(+1.05%) |
Jan 08, 2018 | 56.29 | 56.55 | 55.85 | 56.52 | 1,229,043 | +0.16(+0.29%) |
Jan 05, 2018 | 56.01 | 56.52 | 55.84 | 56.36 | 1,366,318 | +0.43(+0.77%) |
Jan 04, 2018 | 55.38 | 56.16 | 55.34 | 55.92 | 1,160,295 | +0.72(+1.30%) |
Jan 03, 2018 | 54.79 | 55.33 | 54.79 | 55.20 | 903,061 | +0.12(+0.21%) |