Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.53(+1.38%) | |
Mar 28, 2018 | 38.58 | 39.12 | 38.20 | 38.36 | 1,633,490 | -0.14(-0.36%) |
Mar 27, 2018 | 38.85 | 39.20 | 38.32 | 38.50 | 1,553,778 | -0.29(-0.75%) |
Mar 26, 2018 | 38.60 | 39.04 | 38.17 | 38.79 | 2,062,221 | +0.75(+1.97%) |
Mar 23, 2018 | 39.73 | 39.86 | 38.01 | 38.04 | 2,047,513 | -1.43(-3.62%) |
Mar 22, 2018 | 40.18 | 40.64 | 39.45 | 39.47 | 1,483,669 | -1.19(-2.93%) |
Mar 21, 2018 | 40.14 | 40.85 | 39.97 | 40.66 | 1,815,175 | +0.55(+1.37%) |
Mar 20, 2018 | 39.44 | 40.19 | 39.15 | 40.11 | 1,584,722 | +0.85(+2.17%) |
Mar 19, 2018 | 40.15 | 40.36 | 39.12 | 39.26 | 1,762,328 | -1.20(-2.97%) |
Mar 16, 2018 | 40.07 | 40.65 | 39.75 | 40.46 | 3,249,040 | +0.35(+0.87%) |
Mar 15, 2018 | 40.26 | 40.63 | 40.01 | 40.11 | 1,714,632 | +0.03(+0.07%) |
Mar 14, 2018 | 41.24 | 41.42 | 39.97 | 40.08 | 1,291,139 | -0.85(-2.08%) |
Mar 13, 2018 | 40.83 | 41.32 | 40.67 | 40.93 | 1,738,303 | +0.48(+1.19%) |
Mar 12, 2018 | 41.45 | 41.46 | 40.44 | 40.45 | 1,590,209 | -0.93(-2.25%) |
Mar 09, 2018 | 41.13 | 41.51 | 40.90 | 41.38 | 1,387,773 | +0.61(+1.50%) |
Mar 08, 2018 | 41.50 | 41.53 | 40.59 | 40.77 | 944,158 | -0.42(-1.02%) |
Mar 07, 2018 | 41.28 | 41.19 | 1,250,848 | +0.01(+0.02%) | ||
Mar 06, 2018 | 40.83 | 41.18 | 40.17 | 41.18 | 1,487,292 | +0.46(+1.13%) |
Mar 05, 2018 | 41.11 | 41.60 | 40.67 | 40.72 | 2,182,092 | -0.68(-1.64%) |
Mar 02, 2018 | 40.14 | 41.52 | 39.86 | 41.40 | 2,877,870 | +0.45(+1.10%) |
Mar 01, 2018 | 40.95 | 41.20 | 40.58 | 40.95 | 1,758,184 | +0.03(+0.07%) |
Feb 28, 2018 | 41.07 | 41.30 | 40.72 | 40.92 | 2,760,747 | -0.11(-0.27%) |
Feb 27, 2018 | 41.26 | 42.45 | 40.90 | 41.03 | 2,542,001 | +0.17(+0.42%) |
Feb 26, 2018 | 40.01 | 41.12 | 39.80 | 40.86 | 2,881,210 | +1.09(+2.74%) |
Feb 23, 2018 | 38.59 | 39.98 | 38.45 | 39.77 | 3,373,515 | +1.56(+4.08%) |
Feb 22, 2018 | 38.15 | 38.21 | 1,678,077 | -0.75(-1.93%) | ||
Feb 21, 2018 | 38.70 | 39.60 | 38.43 | 38.96 | 1,941,706 | +0.30(+0.78%) |
Feb 20, 2018 | 38.83 | 38.93 | 38.09 | 38.66 | 2,647,021 | -0.53(-1.35%) |
Feb 16, 2018 | 39.19 | 39.19 | 39.19 | 0 | -0.28(-0.71%) | |
Feb 15, 2018 | 40.57 | 40.67 | 39.15 | 39.47 | 3,243,196 | -0.90(-2.23%) |
Feb 14, 2018 | 39.74 | 40.62 | 39.51 | 40.37 | 2,508,509 | +0.22(+0.55%) |
Feb 13, 2018 | 40.02 | 40.56 | 39.77 | 40.15 | 2,746,807 | +0.15(+0.37%) |
Feb 12, 2018 | 41.18 | 42.10 | 38.69 | 40.00 | 4,740,127 | -1.06(-2.58%) |
Feb 09, 2018 | 41.02 | 42.73 | 39.21 | 41.06 | 8,151,717 | +2.88(+7.54%) |
Feb 08, 2018 | 41.00 | 41.24 | 38.13 | 38.18 | 4,177,374 | -2.78(-6.79%) |
Feb 07, 2018 | 40.34 | 41.44 | 40.34 | 40.96 | 2,207,159 | +0.54(+1.34%) |
Feb 06, 2018 | 38.60 | 41.54 | 37.01 | 40.42 | 3,463,331 | +0.44(+1.10%) |
Feb 05, 2018 | 39.89 | 40.80 | 39.61 | 39.98 | 1,937,403 | -0.59(-1.45%) |
Feb 02, 2018 | 40.94 | 41.25 | 40.49 | 40.57 | 1,641,193 | -0.38(-0.93%) |
Feb 01, 2018 | 40.51 | 41.17 | 39.80 | 40.95 | 1,377,135 | -0.24(-0.58%) |
Jan 31, 2018 | 40.33 | 41.58 | 40.33 | 41.19 | 2,210,445 | +0.96(+2.39%) |
Jan 30, 2018 | 40.63 | 40.66 | 40.22 | 40.23 | 1,607,814 | -0.61(-1.49%) |
Jan 29, 2018 | 41.13 | 41.18 | 40.31 | 40.84 | 1,703,574 | -0.05(-0.12%) |
Jan 26, 2018 | 40.90 | 40.95 | 40.40 | 40.89 | 868,533 | +0.20(+0.49%) |
Jan 25, 2018 | 40.83 | 40.96 | 40.38 | 40.69 | 1,135,441 | +0.18(+0.44%) |
Jan 24, 2018 | 41.17 | 41.28 | 40.49 | 40.51 | 870,920 | -0.44(-1.07%) |
Jan 23, 2018 | 40.54 | 41.01 | 40.26 | 40.95 | 1,385,383 | +0.41(+1.01%) |
Jan 22, 2018 | 40.30 | 40.71 | 40.21 | 40.54 | 1,174,580 | +0.17(+0.42%) |
Jan 19, 2018 | 39.80 | 40.45 | 39.50 | 40.37 | 1,936,408 | +0.75(+1.89%) |
Jan 18, 2018 | 39.14 | 39.66 | 39.09 | 39.62 | 3,394,653 | +0.53(+1.36%) |
Jan 17, 2018 | 38.45 | 39.62 | 38.29 | 39.09 | 2,161,687 | +1.18(+3.11%) |
Jan 16, 2018 | 38.33 | 38.60 | 37.80 | 37.91 | 1,359,606 | -0.64(-1.66%) |
Jan 12, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.14(-0.36%) | |
Jan 11, 2018 | 38.91 | 38.95 | 38.51 | 38.69 | 863,837 | -0.03(-0.08%) |
Jan 10, 2018 | 38.80 | 38.72 | 1,698,831 | +0.46(+1.20%) | ||
Jan 09, 2018 | 37.96 | 38.74 | 37.96 | 38.26 | 1,244,891 | +0.27(+0.71%) |
Jan 08, 2018 | 37.77 | 38.68 | 37.77 | 37.99 | 1,644,306 | +0.19(+0.50%) |
Jan 05, 2018 | 38.05 | 38.39 | 37.68 | 37.80 | 1,696,520 | -0.45(-1.18%) |
Jan 04, 2018 | 38.73 | 39.05 | 37.77 | 38.25 | 2,518,048 | -0.48(-1.24%) |
Jan 03, 2018 | 38.51 | 39.71 | 38.35 | 38.73 | 1,944,565 | +0.28(+0.73%) |