Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.03 | 37.03 | 37.03 | 0 | +0.25(+0.68%) | |
Mar 28, 2018 | 37.01 | 37.22 | 36.32 | 36.78 | 2,311,496 | -0.14(-0.38%) |
Mar 27, 2018 | 37.53 | 37.81 | 36.69 | 36.92 | 1,964,470 | -0.60(-1.60%) |
Mar 26, 2018 | 37.22 | 37.58 | 36.64 | 37.52 | 3,017,486 | +0.98(+2.68%) |
Mar 23, 2018 | 37.95 | 38.05 | 36.45 | 36.54 | 1,799,677 | -1.28(-3.37%) |
Mar 22, 2018 | 38.84 | 39.00 | 37.74 | 37.81 | 1,504,322 | -1.56(-3.97%) |
Mar 21, 2018 | 39.23 | 39.80 | 39.00 | 39.38 | 1,420,036 | +0.28(+0.72%) |
Mar 20, 2018 | 39.05 | 39.28 | 38.93 | 39.10 | 1,095,193 | +0.31(+0.80%) |
Mar 19, 2018 | 39.13 | 39.28 | 38.37 | 38.79 | 1,577,878 | -0.32(-0.82%) |
Mar 16, 2018 | 38.89 | 39.50 | 38.74 | 39.10 | 3,086,459 | +0.37(+0.94%) |
Mar 15, 2018 | 38.73 | 39.07 | 38.49 | 38.74 | 1,355,206 | +0.23(+0.61%) |
Mar 14, 2018 | 39.35 | 39.47 | 38.40 | 38.51 | 1,425,254 | -0.63(-1.61%) |
Mar 13, 2018 | 39.76 | 39.82 | 39.05 | 39.14 | 1,389,577 | -0.29(-0.73%) |
Mar 12, 2018 | 39.78 | 39.92 | 39.38 | 39.42 | 2,029,660 | -0.39(-0.98%) |
Mar 09, 2018 | 39.03 | 39.84 | 38.74 | 39.81 | 1,778,699 | +1.21(+3.14%) |
Mar 08, 2018 | 38.93 | 38.93 | 38.18 | 38.60 | 1,580,961 | -0.24(-0.62%) |
Mar 07, 2018 | 38.94 | 38.84 | 1,629,471 | -0.02(-0.04%) | ||
Mar 06, 2018 | 39.03 | 39.07 | 38.33 | 38.86 | 1,676,499 | +0.00(+0.00%) |
Mar 05, 2018 | 37.88 | 39.14 | 37.74 | 38.86 | 1,840,498 | +0.63(+1.65%) |
Mar 02, 2018 | 38.05 | 38.31 | 37.17 | 38.23 | 2,494,489 | -0.12(-0.32%) |
Mar 01, 2018 | 39.59 | 39.78 | 38.19 | 38.35 | 3,084,191 | -1.28(-3.24%) |
Feb 28, 2018 | 40.61 | 40.79 | 39.63 | 39.63 | 2,497,892 | -0.76(-1.89%) |
Feb 27, 2018 | 40.71 | 41.27 | 40.40 | 40.40 | 1,793,238 | -0.37(-0.90%) |
Feb 26, 2018 | 40.41 | 40.83 | 40.26 | 40.76 | 1,320,386 | +0.53(+1.31%) |
Feb 23, 2018 | 39.98 | 40.26 | 39.84 | 40.23 | 1,403,437 | +0.37(+0.92%) |
Feb 22, 2018 | 39.79 | 39.87 | 2,530,610 | -0.56(-1.38%) | ||
Feb 21, 2018 | 40.75 | 41.11 | 40.41 | 40.43 | 1,749,512 | -0.28(-0.69%) |
Feb 20, 2018 | 40.65 | 40.91 | 40.49 | 40.71 | 1,734,163 | -0.09(-0.21%) |
Feb 16, 2018 | 40.79 | 40.79 | 40.79 | 0 | +0.23(+0.58%) | |
Feb 15, 2018 | 41.06 | 41.30 | 40.32 | 40.56 | 1,810,353 | -0.23(-0.57%) |
Feb 14, 2018 | 39.24 | 40.91 | 39.21 | 40.79 | 2,041,336 | +1.27(+3.21%) |
Feb 13, 2018 | 39.39 | 39.77 | 39.03 | 39.52 | 2,974,055 | +0.26(+0.67%) |
Feb 12, 2018 | 38.57 | 39.61 | 38.32 | 39.26 | 4,622,208 | +0.99(+2.58%) |
Feb 09, 2018 | 37.67 | 38.60 | 36.97 | 38.27 | 2,695,891 | +1.04(+2.80%) |
Feb 08, 2018 | 39.38 | 39.38 | 37.21 | 37.23 | 3,156,046 | -2.11(-5.36%) |
Feb 07, 2018 | 39.17 | 39.84 | 39.05 | 39.34 | 3,612,731 | -0.05(-0.12%) |
Feb 06, 2018 | 38.24 | 39.58 | 37.71 | 39.38 | 2,932,498 | -0.43(-1.07%) |
Feb 05, 2018 | 40.51 | 40.87 | 39.04 | 39.81 | 1,915,149 | -1.18(-2.88%) |
Feb 02, 2018 | 41.38 | 42.57 | 40.97 | 40.99 | 3,102,562 | -0.44(-1.07%) |
Feb 01, 2018 | 40.75 | 42.25 | 39.20 | 41.44 | 4,870,393 | +0.07(+0.17%) |
Jan 31, 2018 | 41.69 | 41.83 | 41.25 | 41.37 | 3,738,522 | -0.37(-0.89%) |
Jan 30, 2018 | 42.53 | 42.65 | 41.74 | 41.74 | 2,576,615 | -1.24(-2.88%) |
Jan 29, 2018 | 43.39 | 43.77 | 42.97 | 42.98 | 1,690,175 | -0.37(-0.86%) |
Jan 26, 2018 | 42.80 | 43.41 | 42.66 | 43.35 | 2,145,855 | +0.73(+1.72%) |
Jan 25, 2018 | 43.51 | 43.52 | 42.57 | 42.62 | 2,177,263 | -0.72(-1.66%) |
Jan 24, 2018 | 43.75 | 44.24 | 43.27 | 43.34 | 2,081,351 | -0.19(-0.43%) |
Jan 23, 2018 | 43.26 | 43.71 | 43.13 | 43.53 | 1,473,497 | +0.08(+0.18%) |
Jan 22, 2018 | 43.39 | 43.50 | 43.17 | 43.45 | 1,460,207 | +0.09(+0.20%) |
Jan 19, 2018 | 43.63 | 43.77 | 43.02 | 43.36 | 2,353,753 | -0.12(-0.27%) |
Jan 18, 2018 | 43.85 | 44.12 | 43.40 | 43.48 | 1,547,764 | -0.16(-0.37%) |
Jan 17, 2018 | 43.25 | 43.80 | 43.10 | 43.64 | 2,919,053 | +0.63(+1.46%) |
Jan 16, 2018 | 45.07 | 45.07 | 42.88 | 43.02 | 4,409,403 | -2.36(-5.21%) |
Jan 12, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.29(+0.64%) | |
Jan 11, 2018 | 44.84 | 45.31 | 44.80 | 45.09 | 1,640,095 | +0.54(+1.22%) |
Jan 10, 2018 | 44.80 | 44.55 | 2,373,219 | +0.43(+0.98%) | ||
Jan 09, 2018 | 43.93 | 44.47 | 43.88 | 44.12 | 1,573,932 | +0.38(+0.87%) |
Jan 08, 2018 | 43.41 | 43.79 | 43.24 | 43.74 | 2,029,178 | +0.37(+0.86%) |
Jan 05, 2018 | 43.37 | 43.40 | 42.97 | 43.36 | 1,331,289 | +0.19(+0.43%) |
Jan 04, 2018 | 43.05 | 43.54 | 42.95 | 43.18 | 1,365,323 | +0.38(+0.89%) |
Jan 03, 2018 | 42.48 | 42.88 | 42.40 | 42.80 | 2,656,898 | +0.31(+0.73%) |