Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 52.78 | 52.78 | 52.78 | 0 | +0.69(+1.32%) | |
Mar 28, 2018 | 51.82 | 52.28 | 51.80 | 52.09 | 2,821 | -0.07(-0.14%) |
Mar 27, 2018 | 53.35 | 53.35 | 52.17 | 52.17 | 7,347 | -0.88(-1.65%) |
Mar 26, 2018 | 52.38 | 53.10 | 52.33 | 53.04 | 3,413 | +1.28(+2.47%) |
Mar 23, 2018 | 53.11 | 53.11 | 51.72 | 51.77 | 29,777 | -1.91(-3.55%) |
Mar 22, 2018 | 53.72 | 53.72 | 53.67 | 53.67 | 4,476 | -0.69(-1.28%) |
Mar 21, 2018 | 54.47 | 54.47 | 54.37 | 54.37 | 5,882 | +0.10(+0.18%) |
Mar 20, 2018 | 54.23 | 54.29 | 54.20 | 54.27 | 2,813 | +0.15(+0.27%) |
Mar 19, 2018 | 54.82 | 54.82 | 54.06 | 54.12 | 13,107 | -0.94(-1.70%) |
Mar 16, 2018 | 54.97 | 55.06 | 54.93 | 55.06 | 3,970 | +0.18(+0.33%) |
Mar 15, 2018 | 54.88 | 55.04 | 54.74 | 54.88 | 4,311 | +0.02(+0.03%) |
Mar 14, 2018 | 55.32 | 55.32 | 54.80 | 54.86 | 24,548 | -0.28(-0.51%) |
Mar 13, 2018 | 55.72 | 55.72 | 55.14 | 55.14 | 8,549 | -0.43(-0.77%) |
Mar 12, 2018 | 55.53 | 55.57 | 55.51 | 55.57 | 10,308 | +0.06(+0.11%) |
Mar 09, 2018 | 54.93 | 55.51 | 54.89 | 55.51 | 8,958 | +0.97(+1.78%) |
Mar 08, 2018 | 54.66 | 54.66 | 54.42 | 54.54 | 3,565 | +0.17(+0.32%) |
Mar 07, 2018 | 54.15 | 54.37 | 53.85 | 54.37 | 9,524 | +0.05(+0.10%) |
Mar 06, 2018 | 54.24 | 54.39 | 54.07 | 54.31 | 2,808 | +0.07(+0.13%) |
Mar 05, 2018 | 53.54 | 54.24 | 53.54 | 54.24 | 1,137 | +0.86(+1.62%) |
Mar 02, 2018 | 52.85 | 53.37 | 52.85 | 53.37 | 21,358 | +0.05(+0.09%) |
Mar 01, 2018 | 54.16 | 54.16 | 53.03 | 53.33 | 6,069 | -0.82(-1.51%) |
Feb 28, 2018 | 54.90 | 54.90 | 54.15 | 54.15 | 5,960 | -0.56(-1.03%) |
Feb 27, 2018 | 55.30 | 55.41 | 54.71 | 54.71 | 2,330 | -0.30(-0.55%) |
Feb 26, 2018 | 54.75 | 55.02 | 54.75 | 55.01 | 8,682 | +0.82(+1.51%) |
Feb 23, 2018 | 54.18 | 54.21 | 54.18 | 54.19 | 1,520 | +0.28(+0.53%) |
Feb 22, 2018 | 53.91 | 53.91 | 5,107 | -0.70(-1.28%) | ||
Feb 21, 2018 | 54.29 | 54.61 | 54.29 | 54.61 | 3,159 | +0.35(+0.64%) |
Feb 20, 2018 | 54.15 | 54.55 | 54.31 | 54.27 | 6,862 | -0.04(-0.08%) |
Feb 16, 2018 | 54.31 | 54.31 | 54.31 | 0 | +0.20(+0.36%) | |
Feb 15, 2018 | 53.94 | 54.11 | 53.94 | 54.11 | 617 | +0.45(+0.83%) |
Feb 14, 2018 | 52.61 | 53.66 | 52.61 | 53.66 | 26,916 | +0.77(+1.45%) |
Feb 13, 2018 | 52.42 | 52.92 | 52.42 | 52.89 | 1,520 | -0.14(-0.27%) |
Feb 12, 2018 | 52.53 | 53.04 | 52.35 | 53.04 | 5,181 | +1.44(+2.79%) |
Feb 09, 2018 | 51.93 | 51.93 | 50.58 | 51.60 | 3,710 | -0.70(-1.34%) |
Feb 08, 2018 | 53.42 | 53.42 | 52.30 | 52.30 | 1,667 | -1.48(-2.76%) |
Feb 07, 2018 | 53.47 | 53.78 | 53.47 | 53.78 | 478 | +1.20(+2.29%) |
Feb 06, 2018 | 53.05 | 53.05 | 52.58 | 52.58 | 537,622 | -0.23(-0.44%) |
Feb 05, 2018 | 54.54 | 54.76 | 52.81 | 52.81 | 1,807 | -2.03(-3.69%) |
Feb 02, 2018 | 55.50 | 55.50 | 54.83 | 54.83 | 694 | -1.22(-2.17%) |
Feb 01, 2018 | 55.93 | 56.04 | 55.93 | 56.05 | 2,005 | -0.08(-0.15%) |
Jan 31, 2018 | 56.13 | 56.13 | 56.10 | 56.13 | 1,593 | +0.07(+0.13%) |
Jan 30, 2018 | 56.36 | 56.36 | 56.06 | 56.06 | 9,450 | -0.76(-1.35%) |
Jan 29, 2018 | 56.79 | 56.82 | 56.77 | 56.82 | 1,438 | -0.12(-0.21%) |
Jan 26, 2018 | 56.71 | 56.97 | 56.71 | 56.94 | 3,397 | +0.67(+1.20%) |
Jan 25, 2018 | 56.58 | 56.58 | 56.27 | 56.27 | 733 | +0.00(+0.00%) |
Jan 24, 2018 | 56.22 | 56.32 | 56.14 | 56.27 | 1,555 | +0.03(+0.05%) |
Jan 23, 2018 | 56.33 | 56.34 | 56.22 | 56.24 | 8,127 | +0.21(+0.37%) |
Jan 22, 2018 | 55.88 | 56.03 | 55.84 | 56.03 | 2,550 | +0.48(+0.87%) |
Jan 19, 2018 | 55.56 | 55.57 | 55.55 | 55.55 | 1,041 | +0.00(+0.00%) |
Jan 18, 2018 | 55.35 | 55.55 | 55.35 | 55.55 | 1,638 | -0.02(-0.04%) |
Jan 17, 2018 | 55.46 | 55.57 | 55.46 | 55.57 | 11,448 | +0.51(+0.92%) |
Jan 16, 2018 | 55.22 | 55.22 | 55.06 | 55.06 | 586 | -0.06(-0.11%) |
Jan 12, 2018 | 55.12 | 55.12 | 55.12 | 0 | +0.58(+1.07%) | |
Jan 11, 2018 | 54.54 | 54.54 | 54.54 | 54.54 | 432 | +0.31(+0.57%) |
Jan 10, 2018 | 54.27 | 54.27 | 54.23 | 54.23 | 615 | -0.41(-0.75%) |
Jan 09, 2018 | 54.33 | 54.64 | 54.33 | 54.64 | 1,607 | +0.26(+0.48%) |
Jan 08, 2018 | 54.36 | 54.41 | 54.25 | 54.38 | 9,858 | +0.17(+0.31%) |
Jan 05, 2018 | 54.20 | 54.21 | 54.06 | 54.21 | 8,030 | +0.25(+0.46%) |
Jan 04, 2018 | 53.94 | 53.96 | 53.91 | 53.96 | 1,126 | +0.28(+0.53%) |
Jan 03, 2018 | 53.53 | 53.68 | 53.53 | 53.68 | 1,952 | +0.45(+0.85%) |
Jan 02, 2018 | 53.25 | 53.11 | 53.23 | 1,238 | +0.12(+0.22%) | |
Dec 29, 2017 | 53.11 | 53.11 | 53.11 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 53.14 | 53.14 | 53.14 | 53.14 | 859 | +0.07(+0.14%) |
Dec 27, 2017 | 53.06 | 53.06 | 53.06 | 53.06 | 422 | +0.00(+0.00%) |
Dec 26, 2017 | 53.05 | 53.06 | 53.04 | 53.06 | 5,097 | -0.05(-0.09%) |
Dec 22, 2017 | 53.25 | 53.25 | 53.11 | 53.11 | 545 | -0.12(-0.22%) |
Dec 21, 2017 | 53.16 | 53.25 | 53.16 | 53.23 | 1,790 | +0.15(+0.28%) |
Dec 20, 2017 | 53.35 | 53.35 | 53.01 | 53.08 | 2,069 | +0.02(+0.03%) |
Dec 19, 2017 | 53.15 | 53.15 | 53.05 | 53.06 | 1,705 | -0.16(-0.30%) |
Dec 18, 2017 | 53.32 | 53.32 | 53.22 | 53.22 | 2,244 | +0.19(+0.37%) |
Dec 15, 2017 | 53.04 | 53.04 | 53.03 | 53.03 | 5,038 | +0.46(+0.88%) |
Dec 14, 2017 | 52.74 | 52.74 | 52.57 | 52.57 | 1,286 | -0.27(-0.51%) |
Dec 13, 2017 | 52.84 | 52.86 | 52.79 | 52.84 | 2,234 | +0.13(+0.24%) |
Dec 12, 2017 | 52.70 | 52.71 | 52.68 | 52.71 | 3,242 | +0.09(+0.17%) |
Dec 11, 2017 | 52.48 | 52.63 | 52.48 | 52.62 | 9,963 | +0.19(+0.36%) |
Dec 08, 2017 | 52.43 | 52.43 | 52.43 | 52.43 | 620 | +0.23(+0.43%) |
Dec 07, 2017 | 52.06 | 52.29 | 51.99 | 52.20 | 3,701 | -0.05(-0.09%) |
Dec 05, 2017 | 52.25 | 52.25 | 52.25 | 40 | -0.22(-0.42%) | |
Dec 04, 2017 | 52.33 | 52.45 | 52.48 | 1,467 | +0.14(+0.28%) | |
Dec 01, 2017 | 52.53 | 52.53 | 52.53 | 52.33 | 2,029 | -0.21(-0.39%) |
Nov 30, 2017 | 52.40 | 52.66 | 52.40 | 52.54 | 723 | +0.45(+0.87%) |
Nov 29, 2017 | 52.20 | 52.20 | 52.03 | 52.09 | 6,253 | +0.03(+0.05%) |
Nov 28, 2017 | 52.06 | 52.06 | 52.06 | 52.06 | 427 | +0.42(+0.81%) |
Nov 27, 2017 | 51.64 | 51.64 | 51.64 | 51.64 | 825 | +0.01(+0.03%) |
Nov 24, 2017 | 51.53 | 51.62 | 51.52 | 51.62 | 3,724 | +0.09(+0.18%) |
Nov 22, 2017 | 51.53 | 51.53 | 51.47 | 51.53 | 2,090 | -0.00(-0.00%) |
Nov 21, 2017 | 51.43 | 51.54 | 51.40 | 51.53 | 5,972 | +0.32(+0.62%) |
Nov 20, 2017 | 51.32 | 51.32 | 51.18 | 51.22 | 9,467 | +0.04(+0.07%) |
Nov 17, 2017 | 51.22 | 51.25 | 51.12 | 51.18 | 3,375 | -0.14(-0.28%) |
Nov 16, 2017 | 51.35 | 51.36 | 51.28 | 51.33 | 2,126 | +0.37(+0.73%) |
Nov 15, 2017 | 50.95 | 51.03 | 50.95 | 50.95 | 1,077 | -0.18(-0.35%) |
Nov 14, 2017 | 51.01 | 51.17 | 51.01 | 51.13 | 3,252 | -0.07(-0.14%) |
Nov 13, 2017 | 51.23 | 51.27 | 51.18 | 51.21 | 5,817 | -0.05(-0.09%) |
Nov 10, 2017 | 51.14 | 51.25 | 51.14 | 51.25 | 3,171 | -0.01(-0.02%) |
Nov 09, 2017 | 51.08 | 51.26 | 51.08 | 51.26 | 4,544 | -0.24(-0.47%) |
Nov 08, 2017 | 51.43 | 51.51 | 51.41 | 51.51 | 15,341 | +0.14(+0.26%) |
Nov 07, 2017 | 51.44 | 51.44 | 51.29 | 51.37 | 10,964 | -0.05(-0.10%) |
Nov 06, 2017 | 51.39 | 51.46 | 51.39 | 51.42 | 3,495 | +0.04(+0.07%) |
Nov 03, 2017 | 51.35 | 51.39 | 51.20 | 51.39 | 4,914 | +0.14(+0.26%) |
Nov 02, 2017 | 51.04 | 51.25 | 51.04 | 51.25 | 27,070 | +0.05(+0.09%) |
Nov 01, 2017 | 51.23 | 51.23 | 51.21 | 51.21 | 937 | +0.19(+0.37%) |
Oct 30, 2017 | 51.02 | 51.02 | 51.02 | 0 | -0.22(-0.42%) | |
Oct 27, 2017 | 51.21 | 51.28 | 51.20 | 51.23 | 26,049 | +0.36(+0.71%) |
Oct 26, 2017 | 50.83 | 50.87 | 50.83 | 50.87 | 34,286 | +0.28(+0.56%) |
Oct 25, 2017 | 50.80 | 50.80 | 50.59 | 50.59 | 3,924 | -0.36(-0.71%) |
Oct 24, 2017 | 51.06 | 51.06 | 50.95 | 50.95 | 1,440 | +0.12(+0.24%) |
Oct 23, 2017 | 51.12 | 51.12 | 50.83 | 50.83 | 877 | +0.05(+0.09%) |
Oct 19, 2017 | 50.78 | 50.78 | 50.78 | 43 | +0.00(+0.01%) | |
Oct 18, 2017 | 50.75 | 50.78 | 50.75 | 50.78 | 419 | +0.15(+0.30%) |
Oct 17, 2017 | 50.74 | 50.74 | 50.61 | 50.63 | 1,063 | +0.04(+0.07%) |
Oct 16, 2017 | 50.62 | 50.62 | 50.59 | 50.59 | 1,796 | -0.01(-0.02%) |
Oct 13, 2017 | 50.63 | 50.63 | 50.59 | 50.60 | 1,120 | +0.14(+0.27%) |
Oct 12, 2017 | 50.51 | 50.54 | 50.46 | 50.46 | 1,511 | +0.01(+0.02%) |
Oct 11, 2017 | 50.46 | 50.46 | 50.46 | 50.46 | 267 | +0.18(+0.36%) |
Oct 09, 2017 | 50.27 | 50.27 | 50.27 | 157 | -0.10(-0.20%) | |
Oct 06, 2017 | 50.37 | 50.40 | 50.37 | 50.37 | 641 | -0.05(-0.09%) |
Oct 05, 2017 | 50.23 | 50.42 | 50.23 | 50.42 | 7,901 | +0.35(+0.69%) |
Oct 04, 2017 | 50.10 | 50.18 | 50.07 | 50.07 | 2,087 | +0.01(+0.03%) |
Oct 03, 2017 | 50.06 | 50.06 | 50.06 | 50.06 | 141 | +0.44(+0.89%) |
Sep 28, 2017 | 49.61 | 49.61 | 49.61 | 79 | +0.05(+0.09%) | |
Sep 27, 2017 | 49.38 | 49.58 | 49.36 | 49.57 | 1,103 | +0.13(+0.27%) |
Sep 26, 2017 | 49.43 | 49.44 | 49.42 | 49.44 | 647 | -0.06(-0.11%) |
Sep 25, 2017 | 49.49 | 49.49 | 49.49 | 49.49 | 170 | -0.01(-0.02%) |
Sep 20, 2017 | 49.50 | 49.50 | 49.50 | 19 | +0.06(+0.12%) | |
Sep 15, 2017 | 49.44 | 49.44 | 49.44 | 3 | +0.13(+0.27%) | |
Sep 14, 2017 | 49.35 | 49.35 | 49.30 | 49.31 | 10,156 | -0.12(-0.24%) |
Sep 13, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 137 | +0.02(+0.04%) |
Sep 12, 2017 | 49.41 | 49.41 | 49.41 | 49.41 | 213 | +0.18(+0.37%) |
Sep 11, 2017 | 49.11 | 49.25 | 49.11 | 49.23 | 2,482 | +0.47(+0.96%) |
Sep 08, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 167 | -0.00(-0.01%) |
Sep 07, 2017 | 48.76 | 48.76 | 48.76 | 48.76 | 110 | -0.25(-0.51%) |
Sep 01, 2017 | 49.01 | 49.01 | 49.01 | 0 | +0.11(+0.22%) | |
Aug 31, 2017 | 48.79 | 48.90 | 48.79 | 48.90 | 1,113 | +0.24(+0.50%) |
Aug 30, 2017 | 48.62 | 48.66 | 48.62 | 48.66 | 1,577 | +0.37(+0.77%) |
Aug 28, 2017 | 48.29 | 48.29 | 48.29 | 48 | -0.11(-0.22%) | |
Aug 25, 2017 | 48.47 | 48.47 | 48.36 | 48.40 | 4,618 | +0.02(+0.04%) |
Aug 24, 2017 | 48.31 | 48.38 | 48.31 | 48.38 | 199,044 | +0.03(+0.06%) |
Aug 23, 2017 | 48.33 | 48.35 | 48.33 | 48.35 | 358 | -0.39(-0.80%) |
Aug 16, 2017 | 48.74 | 48.74 | 48.74 | 16 | +0.01(+0.02%) | |
Aug 14, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.52(+1.09%) | |
Aug 11, 2017 | 48.21 | 48.21 | 48.21 | 48.21 | 110 | -0.81(-1.66%) |
Aug 08, 2017 | 49.02 | 49.02 | 49.02 | 228 | +0.27(+0.56%) | |
Aug 03, 2017 | 48.75 | 48.75 | 48.75 | 3 | +0.03(+0.06%) | |
Aug 02, 2017 | 48.72 | 48.72 | 48.72 | 48.72 | 3,329 | -0.12(-0.24%) |
Jul 31, 2017 | 48.84 | 48.84 | 48.84 | 15 | -0.12(-0.24%) | |
Jul 27, 2017 | 48.96 | 48.96 | 48.96 | 0 | +0.02(+0.04%) | |
Jul 26, 2017 | 48.93 | 48.94 | 48.93 | 48.94 | 609 | +0.37(+0.75%) |
Jul 18, 2017 | 48.58 | 48.58 | 48.58 | 0 | +0.65(+1.35%) | |
Jul 11, 2017 | 47.93 | 47.93 | 47.93 | 0 | +0.18(+0.38%) | |
Jul 06, 2017 | 47.75 | 47.75 | 47.75 | 70 | -0.24(-0.51%) | |
Jul 03, 2017 | 47.99 | 47.99 | 47.99 | 47.99 | 88 | +0.00(+0.00%) |
Jun 30, 2017 | 47.99 | 47.99 | 47.99 | 2 | +0.13(+0.27%) | |
Jun 27, 2017 | 47.86 | 47.86 | 47.86 | 0 | -0.29(-0.60%) | |
Jun 23, 2017 | 48.15 | 48.15 | 48.15 | 0 | -0.09(-0.19%) | |
Jun 20, 2017 | 48.24 | 48.24 | 48.24 | 50 | +0.29(+0.60%) | |
Jun 16, 2017 | 47.95 | 47.95 | 47.95 | 19,254 | +0.06(+0.13%) | |
Jun 15, 2017 | 47.88 | 47.89 | 47.88 | 47.89 | 263 | -0.21(-0.43%) |
Jun 13, 2017 | 48.10 | 48.10 | 48.10 | 3 | +0.17(+0.35%) | |
Jun 08, 2017 | 47.93 | 47.93 | 47.93 | 7 | -0.15(-0.30%) | |
Jun 05, 2017 | 48.08 | 48.08 | 48.08 | 55 | +0.01(+0.02%) | |
Jun 02, 2017 | 48.07 | 48.07 | 48.07 | 48.07 | 198 | +0.47(+0.98%) |
May 26, 2017 | 47.60 | 47.60 | 47.60 | 281 | +0.27(+0.57%) | |
May 24, 2017 | 47.33 | 47.33 | 47.33 | 0 | +0.23(+0.50%) | |
May 22, 2017 | 47.10 | 47.10 | 47.10 | 11,235 | +0.16(+0.34%) | |
May 17, 2017 | 46.94 | 46.94 | 46.94 | 0 | -0.33(-0.69%) | |
May 15, 2017 | 47.27 | 47.27 | 47.27 | 0 | +0.16(+0.33%) | |
May 11, 2017 | 47.11 | 47.11 | 47.11 | 1 | -0.10(-0.21%) | |
May 08, 2017 | 47.21 | 47.21 | 47.21 | 3 | +0.20(+0.42%) | |
May 02, 2017 | 47.01 | 47.01 | 47.01 | 1 | +0.08(+0.16%) | |
Apr 25, 2017 | 46.93 | 46.93 | 46.93 | 1 | +0.84(+1.82%) | |
Apr 13, 2017 | 46.09 | 46.09 | 46.09 | 24 | -0.27(-0.58%) | |
Apr 06, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.02(+0.05%) |