Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.36 | 41.36 | 41.36 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,369,980 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.41 | 40.08 | 40.47 | 2,188,897 | +0.21(+0.51%) |
Mar 26, 2018 | 40.06 | 40.56 | 39.85 | 40.26 | 1,647,698 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.61 | 2,219,976 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.01 | 40.04 | 1,589,409 | -0.71(-1.74%) |
Mar 21, 2018 | 41.18 | 41.35 | 40.43 | 40.75 | 4,141,084 | -1.41(-3.34%) |
Mar 20, 2018 | 42.37 | 42.44 | 41.72 | 42.16 | 1,344,062 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.52 | 41.86 | 42.17 | 1,248,479 | +0.03(+0.08%) |
Mar 16, 2018 | 41.70 | 42.58 | 41.66 | 42.13 | 2,292,686 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.63 | 41.79 | 2,717,805 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.24 | 42.16 | 42.27 | 1,652,156 | -0.73(-1.69%) |
Mar 13, 2018 | 42.72 | 43.54 | 42.62 | 43.00 | 1,408,727 | +0.41(+0.96%) |
Mar 12, 2018 | 42.64 | 42.98 | 42.19 | 42.59 | 1,640,200 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.19 | 42.71 | 2,514,749 | -0.12(-0.28%) |
Mar 08, 2018 | 43.93 | 44.01 | 42.67 | 42.83 | 2,869,747 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,157 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.41 | 44.84 | 3,836,976 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.34 | 3,482,771 | -0.97(-2.15%) |
Mar 02, 2018 | 40.88 | 45.47 | 40.55 | 45.31 | 5,835,493 | +2.50(+5.85%) |
Mar 01, 2018 | 42.95 | 43.14 | 41.68 | 42.81 | 4,009,369 | -0.70(-1.62%) |
Feb 28, 2018 | 43.68 | 44.06 | 43.16 | 43.51 | 2,555,602 | +0.24(+0.55%) |
Feb 27, 2018 | 45.06 | 45.40 | 43.26 | 43.28 | 3,263,041 | -1.16(-2.61%) |
Feb 26, 2018 | 45.48 | 45.62 | 44.28 | 44.44 | 2,638,184 | -0.98(-2.17%) |
Feb 23, 2018 | 42.99 | 45.79 | 42.60 | 45.42 | 8,405,075 | +2.79(+6.54%) |
Feb 22, 2018 | 42.63 | 1,196,432 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.84 | 43.34 | 42.44 | 42.45 | 1,327,516 | -0.36(-0.85%) |
Feb 20, 2018 | 43.22 | 43.61 | 42.53 | 42.82 | 1,584,689 | -0.86(-1.96%) |
Feb 16, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 43.05 | 43.76 | 42.66 | 43.45 | 1,572,586 | +0.75(+1.75%) |
Feb 14, 2018 | 41.44 | 42.97 | 41.12 | 42.71 | 1,753,561 | +1.01(+2.42%) |
Feb 13, 2018 | 41.75 | 41.70 | 1,180,659 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.86 | 41.35 | 40.43 | 41.02 | 1,073,154 | +0.41(+1.00%) |
Feb 09, 2018 | 40.43 | 41.22 | 39.18 | 40.61 | 2,452,043 | +0.56(+1.40%) |
Feb 08, 2018 | 41.46 | 41.62 | 40.03 | 40.05 | 2,112,579 | -1.76(-4.20%) |
Feb 07, 2018 | 41.85 | 42.53 | 41.13 | 41.81 | 2,581,979 | +0.88(+2.16%) |
Feb 06, 2018 | 39.91 | 41.34 | 39.09 | 40.93 | 2,905,466 | +1.07(+2.68%) |
Feb 05, 2018 | 40.35 | 40.86 | 39.44 | 39.86 | 2,064,177 | -0.72(-1.78%) |
Feb 02, 2018 | 41.40 | 41.90 | 40.31 | 40.58 | 2,172,451 | -1.17(-2.80%) |
Feb 01, 2018 | 41.47 | 42.67 | 41.18 | 41.75 | 1,706,526 | -0.07(-0.16%) |
Jan 31, 2018 | 42.07 | 42.53 | 41.61 | 41.82 | 1,600,633 | -0.08(-0.20%) |
Jan 30, 2018 | 42.91 | 43.09 | 41.60 | 41.90 | 1,896,937 | -1.26(-2.91%) |
Jan 29, 2018 | 42.61 | 43.46 | 42.61 | 43.16 | 1,528,205 | +0.42(+0.97%) |
Jan 26, 2018 | 42.01 | 42.74 | 41.60 | 42.74 | 2,850,056 | +0.76(+1.82%) |
Jan 25, 2018 | 43.17 | 43.25 | 41.88 | 41.98 | 2,294,409 | -0.95(-2.21%) |
Jan 24, 2018 | 44.03 | 44.30 | 42.51 | 42.93 | 3,016,049 | -1.17(-2.65%) |
Jan 23, 2018 | 43.95 | 44.52 | 43.60 | 44.10 | 1,393,570 | -0.70(-1.55%) |
Jan 22, 2018 | 44.10 | 44.80 | 43.68 | 44.79 | 1,297,105 | +0.70(+1.58%) |
Jan 19, 2018 | 43.61 | 44.18 | 43.30 | 44.10 | 1,773,766 | +0.66(+1.52%) |
Jan 18, 2018 | 43.11 | 43.59 | 42.99 | 43.44 | 1,043,319 | +0.21(+0.49%) |
Jan 17, 2018 | 42.84 | 43.39 | 42.51 | 43.22 | 1,435,407 | +0.67(+1.57%) |
Jan 16, 2018 | 43.97 | 44.07 | 42.44 | 42.55 | 2,321,504 | -1.39(-3.16%) |
Jan 12, 2018 | 43.95 | 43.95 | 43.95 | 0 | +1.47(+3.45%) | |
Jan 11, 2018 | 41.86 | 42.50 | 41.31 | 42.48 | 2,368,292 | +0.75(+1.81%) |
Jan 10, 2018 | 41.98 | 41.72 | 3,654,747 | +1.11(+2.74%) | ||
Jan 09, 2018 | 40.91 | 40.91 | 40.24 | 40.61 | 2,015,571 | -0.32(-0.79%) |
Jan 08, 2018 | 41.18 | 41.76 | 40.32 | 40.94 | 2,097,205 | +0.02(+0.04%) |
Jan 05, 2018 | 40.89 | 41.24 | 40.62 | 40.92 | 1,595,424 | +0.16(+0.40%) |
Jan 04, 2018 | 41.03 | 41.24 | 39.26 | 40.76 | 2,772,822 | -0.50(-1.21%) |
Jan 03, 2018 | 41.81 | 42.15 | 41.16 | 41.26 | 2,522,183 | -0.40(-0.96%) |