Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.63(+1.74%) | |
Mar 28, 2018 | 36.51 | 36.84 | 36.02 | 36.14 | 2,183,691 | -0.26(-0.71%) |
Mar 27, 2018 | 37.60 | 37.66 | 36.22 | 36.40 | 2,122,507 | -1.06(-2.83%) |
Mar 26, 2018 | 36.97 | 38.00 | 36.56 | 37.46 | 2,939,420 | +1.08(+2.97%) |
Mar 23, 2018 | 37.29 | 37.50 | 36.38 | 36.38 | 2,306,464 | -1.01(-2.70%) |
Mar 22, 2018 | 37.86 | 38.28 | 37.38 | 37.39 | 2,117,455 | -0.96(-2.50%) |
Mar 21, 2018 | 37.96 | 38.75 | 37.70 | 38.35 | 3,148,136 | +0.39(+1.03%) |
Mar 20, 2018 | 38.23 | 38.50 | 37.74 | 37.96 | 2,960,830 | -0.27(-0.71%) |
Mar 19, 2018 | 38.30 | 38.79 | 37.75 | 38.23 | 3,455,831 | -0.36(-0.93%) |
Mar 16, 2018 | 39.21 | 39.33 | 38.41 | 38.59 | 6,533,961 | -0.49(-1.25%) |
Mar 15, 2018 | 38.75 | 39.39 | 38.75 | 39.08 | 2,570,903 | +0.25(+0.64%) |
Mar 14, 2018 | 39.25 | 39.25 | 38.69 | 38.83 | 2,186,773 | -0.34(-0.87%) |
Mar 13, 2018 | 39.96 | 40.30 | 39.03 | 39.17 | 2,283,866 | -0.53(-1.34%) |
Mar 12, 2018 | 39.83 | 40.05 | 39.61 | 39.70 | 3,467,570 | +0.02(+0.05%) |
Mar 09, 2018 | 39.65 | 39.80 | 38.76 | 39.68 | 2,714,610 | +0.38(+0.97%) |
Mar 08, 2018 | 39.38 | 39.81 | 39.06 | 39.30 | 3,611,194 | -0.07(-0.18%) |
Mar 07, 2018 | 39.37 | 1,940,945 | +0.39(+1.00%) | |||
Mar 06, 2018 | 39.51 | 39.57 | 38.86 | 38.98 | 2,507,614 | -0.52(-1.32%) |
Mar 05, 2018 | 38.95 | 39.82 | 38.73 | 39.50 | 2,222,596 | +0.21(+0.53%) |
Mar 02, 2018 | 37.89 | 39.37 | 37.80 | 39.29 | 2,336,970 | +1.06(+2.77%) |
Mar 01, 2018 | 38.84 | 39.01 | 37.91 | 38.23 | 3,311,587 | -0.54(-1.39%) |
Feb 28, 2018 | 39.64 | 39.94 | 38.76 | 38.77 | 2,620,524 | -0.62(-1.57%) |
Feb 27, 2018 | 40.01 | 40.10 | 39.39 | 39.39 | 1,646,100 | -0.50(-1.25%) |
Feb 26, 2018 | 39.83 | 40.11 | 39.65 | 39.89 | 1,717,143 | +0.15(+0.38%) |
Feb 23, 2018 | 39.04 | 39.76 | 39.04 | 39.74 | 1,590,630 | +0.94(+2.42%) |
Feb 22, 2018 | 39.75 | 38.61 | 38.80 | 2,619,066 | -0.46(-1.17%) | |
Feb 21, 2018 | 40.18 | 40.34 | 39.26 | 39.26 | 2,187,540 | -0.91(-2.27%) |
Feb 20, 2018 | 38.91 | 40.31 | 38.90 | 40.17 | 3,138,068 | +1.01(+2.58%) |
Feb 16, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 38.78 | 39.21 | 38.30 | 39.07 | 2,472,199 | +0.44(+1.14%) |
Feb 14, 2018 | 37.55 | 38.72 | 37.42 | 38.63 | 2,705,126 | +0.73(+1.93%) |
Feb 13, 2018 | 37.54 | 37.90 | 2,363,691 | -0.70(-1.81%) | ||
Feb 12, 2018 | 37.95 | 38.84 | 37.93 | 38.60 | 2,417,924 | +0.92(+2.44%) |
Feb 09, 2018 | 37.33 | 38.02 | 36.23 | 37.68 | 3,471,576 | +0.86(+2.34%) |
Feb 08, 2018 | 38.50 | 36.79 | 36.82 | 3,546,173 | -1.75(-4.54%) | |
Feb 07, 2018 | 37.91 | 39.72 | 37.91 | 38.57 | 2,719,590 | -1.01(-2.55%) |
Feb 06, 2018 | 38.73 | 39.66 | 37.92 | 39.58 | 4,014,158 | -0.41(-1.03%) |
Feb 05, 2018 | 40.93 | 41.40 | 39.57 | 39.99 | 3,285,441 | -1.11(-2.70%) |
Feb 02, 2018 | 42.04 | 42.15 | 41.08 | 41.10 | 3,802,854 | -1.13(-2.68%) |
Feb 01, 2018 | 44.40 | 45.25 | 41.90 | 42.23 | 7,211,298 | -2.63(-5.86%) |
Jan 31, 2018 | 44.06 | 44.85 | 43.92 | 44.86 | 3,580,601 | +0.88(+2.00%) |
Jan 30, 2018 | 44.36 | 44.71 | 44.34 | 43.98 | 2,258,144 | -0.58(-1.30%) |
Jan 29, 2018 | 45.56 | 45.74 | 44.48 | 44.56 | 1,965,639 | -1.24(-2.71%) |
Jan 26, 2018 | 45.17 | 45.81 | 44.67 | 45.80 | 1,529,437 | +0.94(+2.10%) |
Jan 25, 2018 | 45.58 | 45.95 | 44.77 | 44.86 | 1,571,138 | -0.52(-1.15%) |
Jan 24, 2018 | 45.89 | 46.00 | 45.36 | 45.38 | 1,540,453 | -0.37(-0.81%) |
Jan 23, 2018 | 45.60 | 45.94 | 45.50 | 45.75 | 1,521,047 | +0.06(+0.13%) |
Jan 22, 2018 | 45.52 | 45.86 | 45.25 | 45.69 | 1,452,805 | +0.09(+0.20%) |
Jan 19, 2018 | 45.00 | 45.74 | 44.84 | 45.60 | 2,147,919 | +0.66(+1.47%) |
Jan 18, 2018 | 44.91 | 45.08 | 44.72 | 44.94 | 1,629,733 | +0.08(+0.18%) |
Jan 17, 2018 | 44.66 | 45.06 | 44.51 | 44.86 | 2,167,754 | +0.58(+1.31%) |
Jan 16, 2018 | 45.22 | 45.41 | 44.20 | 44.28 | 2,219,259 | -0.79(-1.75%) |
Jan 12, 2018 | 45.07 | 45.07 | 45.07 | 0 | +0.20(+0.45%) | |
Jan 11, 2018 | 44.90 | 45.14 | 44.77 | 44.87 | 1,173,224 | +0.03(+0.07%) |
Jan 10, 2018 | 44.57 | 44.84 | 1,367,276 | -0.23(-0.51%) | ||
Jan 09, 2018 | 45.00 | 45.27 | 44.62 | 45.07 | 1,692,252 | +0.15(+0.33%) |
Jan 08, 2018 | 43.95 | 45.05 | 43.92 | 44.92 | 2,005,745 | +0.93(+2.11%) |
Jan 05, 2018 | 43.78 | 44.20 | 43.67 | 43.99 | 2,215,165 | +0.41(+0.94%) |
Jan 04, 2018 | 43.19 | 43.93 | 43.08 | 43.58 | 3,178,368 | +0.65(+1.51%) |
Jan 03, 2018 | 42.16 | 42.95 | 42.05 | 42.93 | 2,144,820 | +0.88(+2.09%) |