Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.30 | 41.30 | 41.30 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.53 | 42.67 | 41.11 | 41.21 | 8,130,361 | -1.46(-3.43%) |
Mar 27, 2018 | 44.61 | 44.80 | 42.37 | 42.68 | 6,193,216 | -1.62(-3.66%) |
Mar 26, 2018 | 43.39 | 44.34 | 42.77 | 44.30 | 3,777,623 | +1.80(+4.23%) |
Mar 23, 2018 | 43.72 | 43.85 | 42.50 | 42.50 | 7,953,016 | -1.15(-2.63%) |
Mar 22, 2018 | 44.15 | 44.68 | 43.63 | 43.65 | 4,857,593 | -1.20(-2.68%) |
Mar 21, 2018 | 44.33 | 45.33 | 44.32 | 44.85 | 5,562,501 | +0.30(+0.68%) |
Mar 20, 2018 | 44.00 | 44.71 | 43.86 | 44.55 | 4,993,094 | +0.71(+1.62%) |
Mar 19, 2018 | 43.96 | 44.06 | 42.90 | 43.84 | 5,858,768 | -0.55(-1.23%) |
Mar 16, 2018 | 44.12 | 44.67 | 43.96 | 44.38 | 5,900,040 | +0.29(+0.67%) |
Mar 15, 2018 | 44.05 | 44.22 | 43.79 | 44.09 | 3,756,941 | +0.13(+0.29%) |
Mar 14, 2018 | 44.54 | 44.62 | 43.74 | 43.96 | 5,188,385 | -0.35(-0.80%) |
Mar 13, 2018 | 45.66 | 45.88 | 44.07 | 44.32 | 8,118,947 | -1.00(-2.20%) |
Mar 12, 2018 | 45.43 | 44.89 | 45.32 | 6,465,445 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.81 | 44.81 | 43.60 | 44.74 | 9,455,006 | +1.64(+3.81%) |
Mar 08, 2018 | 43.85 | 43.92 | 42.75 | 43.10 | 8,562,813 | -0.10(-0.24%) |
Mar 07, 2018 | 42.59 | 43.20 | 6,645,143 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.94 | 43.74 | 42.38 | 43.66 | 10,576,082 | +0.95(+2.22%) |
Mar 05, 2018 | 41.47 | 42.91 | 41.18 | 42.71 | 8,709,636 | +1.44(+3.48%) |
Mar 02, 2018 | 41.77 | 42.38 | 40.23 | 41.27 | 18,865,398 | +1.03(+2.55%) |
Mar 01, 2018 | 40.24 | 40.69 | 39.58 | 40.24 | 8,487,640 | +0.04(+0.10%) |
Feb 28, 2018 | 40.42 | 40.92 | 40.10 | 40.20 | 9,103,510 | +0.17(+0.43%) |
Feb 27, 2018 | 39.67 | 41.71 | 39.61 | 40.03 | 13,512,112 | +0.98(+2.51%) |
Feb 26, 2018 | 38.63 | 39.09 | 38.54 | 39.05 | 4,898,776 | +0.55(+1.43%) |
Feb 23, 2018 | 38.34 | 38.53 | 37.83 | 38.50 | 4,565,221 | +0.56(+1.48%) |
Feb 22, 2018 | 38.06 | 38.71 | 37.64 | 37.94 | 4,862,435 | -0.10(-0.27%) |
Feb 21, 2018 | 38.53 | 38.81 | 37.79 | 38.04 | 7,157,778 | -0.32(-0.84%) |
Feb 20, 2018 | 37.36 | 39.00 | 37.36 | 38.36 | 8,906,757 | +0.82(+2.18%) |
Feb 16, 2018 | 37.54 | 37.54 | 37.54 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.41 | 37.41 | 36.59 | 37.13 | 7,954,830 | +0.13(+0.34%) |
Feb 14, 2018 | 36.03 | 37.08 | 36.01 | 37.00 | 8,191,626 | +0.63(+1.73%) |
Feb 13, 2018 | 36.96 | 37.23 | 36.07 | 36.37 | 9,537,514 | -0.99(-2.66%) |
Feb 12, 2018 | 36.69 | 37.59 | 36.69 | 37.37 | 11,140,492 | +0.89(+2.44%) |
Feb 09, 2018 | 36.36 | 36.90 | 35.26 | 36.48 | 12,700,873 | +0.51(+1.43%) |
Feb 08, 2018 | 37.36 | 37.45 | 35.67 | 35.96 | 18,025,572 | -1.35(-3.63%) |
Feb 07, 2018 | 39.41 | 39.68 | 37.27 | 37.32 | 30,225,102 | -4.06(-9.80%) |
Feb 06, 2018 | 41.37 | 39.56 | 41.37 | 12,170,478 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.91 | 42.33 | 40.51 | 40.96 | 5,278,005 | -1.04(-2.49%) |
Feb 02, 2018 | 42.31 | 42.73 | 41.97 | 42.00 | 4,321,931 | -0.55(-1.30%) |
Feb 01, 2018 | 42.72 | 43.10 | 42.36 | 42.55 | 4,292,322 | -0.31(-0.71%) |
Jan 31, 2018 | 43.12 | 43.30 | 42.54 | 42.86 | 4,318,949 | +0.10(+0.24%) |
Jan 30, 2018 | 43.37 | 43.44 | 42.71 | 42.76 | 4,544,628 | -0.85(-1.95%) |
Jan 29, 2018 | 43.27 | 43.79 | 42.93 | 43.61 | 4,350,953 | -0.01(-0.03%) |
Jan 26, 2018 | 42.27 | 43.69 | 42.08 | 43.62 | 7,225,268 | +1.99(+4.79%) |
Jan 25, 2018 | 43.35 | 43.37 | 41.52 | 41.63 | 6,052,779 | -1.30(-3.02%) |
Jan 24, 2018 | 43.60 | 44.02 | 42.71 | 42.92 | 7,294,598 | -1.42(-3.21%) |
Jan 23, 2018 | 44.42 | 44.64 | 44.14 | 44.34 | 3,621,966 | -0.08(-0.17%) |
Jan 22, 2018 | 43.94 | 44.43 | 43.76 | 44.42 | 3,883,119 | +0.56(+1.27%) |
Jan 19, 2018 | 44.04 | 44.17 | 43.63 | 43.86 | 8,364,345 | +0.07(+0.16%) |
Jan 18, 2018 | 43.22 | 43.93 | 43.15 | 43.79 | 5,368,837 | +0.57(+1.32%) |
Jan 17, 2018 | 42.48 | 43.38 | 42.27 | 43.22 | 6,339,081 | +1.21(+2.88%) |
Jan 16, 2018 | 42.32 | 42.48 | 41.71 | 42.01 | 3,548,857 | -0.05(-0.12%) |
Jan 12, 2018 | 42.06 | 42.06 | 42.06 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.04 | 41.56 | 40.83 | 41.46 | 2,394,032 | +0.52(+1.28%) |
Jan 10, 2018 | 40.55 | 40.94 | 4,425,948 | -0.70(-1.69%) | ||
Jan 09, 2018 | 41.74 | 41.87 | 41.27 | 41.64 | 4,939,496 | -0.05(-0.12%) |
Jan 08, 2018 | 41.38 | 41.77 | 41.11 | 41.69 | 2,409,053 | +0.16(+0.39%) |
Jan 05, 2018 | 41.67 | 41.81 | 41.22 | 41.53 | 3,290,334 | +0.12(+0.29%) |
Jan 04, 2018 | 41.51 | 41.79 | 41.16 | 41.41 | 3,657,539 | +0.10(+0.24%) |
Jan 03, 2018 | 40.74 | 41.49 | 40.68 | 41.31 | 5,620,938 | +0.61(+1.50%) |