Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 49.03 | 49.03 | 49.03 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 48.99 | 49.77 | 47.90 | 49.01 | 1,099,195 | +0.01(+0.02%) |
Mar 27, 2018 | 52.23 | 52.23 | 48.77 | 49.00 | 840,715 | -2.90(-5.59%) |
Mar 26, 2018 | 51.87 | 52.12 | 50.41 | 51.90 | 559,954 | +0.95(+1.86%) |
Mar 23, 2018 | 53.16 | 53.62 | 50.73 | 50.95 | 937,087 | -1.73(-3.28%) |
Mar 22, 2018 | 53.34 | 54.39 | 52.64 | 52.68 | 1,104,287 | -1.52(-2.80%) |
Mar 21, 2018 | 51.98 | 54.56 | 51.58 | 54.20 | 791,536 | +2.63(+5.10%) |
Mar 20, 2018 | 51.58 | 52.34 | 51.36 | 51.57 | 503,754 | +0.31(+0.60%) |
Mar 19, 2018 | 52.79 | 52.96 | 50.52 | 51.26 | 856,859 | -2.03(-3.81%) |
Mar 16, 2018 | 52.82 | 53.59 | 52.13 | 53.29 | 1,183,882 | +0.53(+1.00%) |
Mar 15, 2018 | 53.83 | 54.24 | 52.25 | 52.76 | 787,166 | -0.74(-1.38%) |
Mar 14, 2018 | 54.99 | 54.99 | 53.32 | 53.50 | 658,013 | -1.38(-2.51%) |
Mar 13, 2018 | 55.11 | 55.90 | 54.59 | 54.88 | 888,604 | -0.23(-0.42%) |
Mar 12, 2018 | 53.76 | 55.28 | 53.49 | 55.11 | 673,266 | +1.08(+2.00%) |
Mar 09, 2018 | 53.91 | 54.31 | 53.48 | 54.03 | 810,392 | +0.71(+1.33%) |
Mar 08, 2018 | 54.28 | 54.77 | 52.83 | 53.32 | 682,620 | -0.93(-1.71%) |
Mar 07, 2018 | 56.11 | 53.96 | 54.25 | 911,478 | -0.33(-0.60%) | |
Mar 06, 2018 | 55.65 | 56.20 | 53.67 | 54.58 | 1,247,769 | -1.02(-1.83%) |
Mar 05, 2018 | 54.32 | 56.52 | 53.22 | 55.60 | 1,191,816 | +0.71(+1.29%) |
Mar 02, 2018 | 53.78 | 55.42 | 50.45 | 54.89 | 1,129,703 | +0.41(+0.75%) |
Mar 01, 2018 | 52.89 | 55.00 | 52.53 | 54.48 | 1,387,973 | +1.95(+3.71%) |
Feb 28, 2018 | 54.43 | 54.43 | 51.51 | 52.53 | 1,340,781 | -1.36(-2.52%) |
Feb 27, 2018 | 59.69 | 59.69 | 53.85 | 53.89 | 3,057,191 | -0.81(-1.48%) |
Feb 26, 2018 | 55.00 | 55.85 | 54.22 | 54.70 | 1,127,872 | -0.13(-0.24%) |
Feb 23, 2018 | 52.59 | 54.96 | 52.26 | 54.83 | 986,490 | +2.57(+4.92%) |
Feb 22, 2018 | 52.26 | 963,264 | +1.76(+3.49%) | |||
Feb 21, 2018 | 51.84 | 52.53 | 50.42 | 50.50 | 671,963 | -1.45(-2.79%) |
Feb 20, 2018 | 52.11 | 53.45 | 51.57 | 51.95 | 929,438 | +0.09(+0.17%) |
Feb 16, 2018 | 51.86 | 51.86 | 51.86 | 0 | +0.36(+0.70%) | |
Feb 15, 2018 | 51.28 | 51.90 | 50.11 | 51.50 | 822,317 | +0.41(+0.80%) |
Feb 14, 2018 | 51.29 | 47.30 | 51.09 | 929,848 | +2.74(+5.67%) | |
Feb 13, 2018 | 48.02 | 48.50 | 47.51 | 48.35 | 527,029 | -0.20(-0.41%) |
Feb 12, 2018 | 47.30 | 49.08 | 47.14 | 48.55 | 771,619 | +2.00(+4.30%) |
Feb 09, 2018 | 46.96 | 47.45 | 44.55 | 46.55 | 1,268,713 | +0.23(+0.50%) |
Feb 08, 2018 | 49.57 | 49.97 | 46.29 | 46.32 | 1,119,885 | -2.81(-5.72%) |
Feb 07, 2018 | 50.29 | 50.51 | 48.57 | 49.13 | 1,010,495 | -0.99(-1.98%) |
Feb 06, 2018 | 47.65 | 50.37 | 47.38 | 50.12 | 885,568 | +0.91(+1.85%) |
Feb 05, 2018 | 49.80 | 50.73 | 48.59 | 49.21 | 567,207 | -1.07(-2.13%) |
Feb 02, 2018 | 51.74 | 52.06 | 50.05 | 50.28 | 627,348 | -2.33(-4.43%) |
Feb 01, 2018 | 51.86 | 52.88 | 51.63 | 52.61 | 560,065 | +0.76(+1.47%) |
Jan 31, 2018 | 52.38 | 52.83 | 51.24 | 51.85 | 550,303 | -0.44(-0.84%) |
Jan 30, 2018 | 54.10 | 54.35 | 51.86 | 52.29 | 1,046,930 | -2.37(-4.34%) |
Jan 29, 2018 | 54.67 | 55.34 | 54.17 | 54.66 | 962,999 | -0.16(-0.29%) |
Jan 26, 2018 | 55.55 | 55.55 | 53.81 | 54.82 | 688,888 | -0.41(-0.74%) |
Jan 25, 2018 | 56.05 | 56.22 | 54.73 | 55.23 | 496,176 | -0.41(-0.74%) |
Jan 24, 2018 | 56.21 | 56.40 | 54.54 | 55.64 | 509,762 | -0.26(-0.47%) |
Jan 23, 2018 | 56.67 | 56.93 | 54.84 | 55.90 | 676,791 | -0.33(-0.59%) |
Jan 22, 2018 | 56.24 | 55.01 | 56.23 | 688,884 | +1.26(+2.29%) | |
Jan 19, 2018 | 53.38 | 55.09 | 53.07 | 54.97 | 716,654 | +1.10(+2.04%) |
Jan 18, 2018 | 53.72 | 54.63 | 52.66 | 53.87 | 1,144,463 | +0.19(+0.35%) |
Jan 17, 2018 | 53.39 | 54.70 | 52.63 | 53.68 | 1,542,715 | -0.49(-0.90%) |
Jan 16, 2018 | 55.83 | 55.83 | 54.06 | 54.17 | 973,405 | -1.48(-2.66%) |
Jan 12, 2018 | 55.65 | 55.65 | 55.65 | 0 | +0.17(+0.31%) | |
Jan 11, 2018 | 54.29 | 56.45 | 53.62 | 55.48 | 1,119,631 | +1.69(+3.14%) |
Jan 10, 2018 | 54.61 | 53.79 | 717,827 | +0.40(+0.75%) | ||
Jan 09, 2018 | 53.55 | 53.80 | 52.90 | 53.39 | 728,685 | -0.16(-0.30%) |
Jan 08, 2018 | 53.17 | 53.73 | 52.51 | 53.55 | 639,727 | +0.39(+0.73%) |
Jan 05, 2018 | 52.55 | 53.21 | 51.80 | 53.16 | 662,256 | +0.44(+0.83%) |
Jan 04, 2018 | 52.82 | 53.29 | 52.00 | 52.72 | 529,337 | +0.10(+0.19%) |
Jan 03, 2018 | 53.01 | 53.88 | 51.99 | 52.62 | 673,430 | -0.23(-0.44%) |