Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.92 | 39.92 | 39.92 | 0 | +0.54(+1.36%) | |
Mar 28, 2018 | 40.01 | 40.22 | 39.29 | 39.38 | 2,136,533 | -0.67(-1.68%) |
Mar 27, 2018 | 41.10 | 41.10 | 39.77 | 40.06 | 2,377,277 | -0.77(-1.88%) |
Mar 26, 2018 | 41.19 | 41.39 | 40.00 | 40.82 | 1,756,531 | +0.40(+0.98%) |
Mar 23, 2018 | 40.99 | 41.75 | 40.42 | 40.42 | 2,038,514 | -0.23(-0.57%) |
Mar 22, 2018 | 41.01 | 41.88 | 40.65 | 40.66 | 1,715,548 | -0.88(-2.11%) |
Mar 21, 2018 | 40.81 | 41.80 | 40.58 | 41.53 | 1,627,147 | +0.84(+2.06%) |
Mar 20, 2018 | 41.20 | 41.53 | 40.62 | 40.69 | 1,269,908 | -0.45(-1.10%) |
Mar 19, 2018 | 41.21 | 41.25 | 40.59 | 41.14 | 2,209,742 | -0.19(-0.47%) |
Mar 16, 2018 | 40.55 | 41.45 | 40.45 | 41.34 | 2,744,302 | +0.87(+2.14%) |
Mar 15, 2018 | 41.20 | 41.23 | 40.23 | 40.47 | 1,664,050 | -0.49(-1.19%) |
Mar 14, 2018 | 41.90 | 41.90 | 40.66 | 40.96 | 1,515,590 | -0.67(-1.62%) |
Mar 13, 2018 | 41.74 | 42.23 | 41.40 | 41.63 | 1,862,051 | +0.16(+0.38%) |
Mar 12, 2018 | 41.74 | 42.05 | 41.41 | 41.48 | 2,141,148 | -0.26(-0.62%) |
Mar 09, 2018 | 41.85 | 41.87 | 41.08 | 41.74 | 1,678,723 | +0.19(+0.47%) |
Mar 08, 2018 | 41.44 | 41.71 | 40.93 | 41.54 | 1,468,859 | +0.25(+0.60%) |
Mar 07, 2018 | 41.78 | 41.29 | 1,462,119 | -0.30(-0.71%) | ||
Mar 06, 2018 | 41.18 | 41.61 | 40.66 | 41.59 | 1,646,654 | +0.68(+1.67%) |
Mar 05, 2018 | 40.25 | 41.34 | 40.15 | 40.90 | 2,100,873 | +0.38(+0.93%) |
Mar 02, 2018 | 40.02 | 40.62 | 39.67 | 40.53 | 2,164,771 | +0.06(+0.16%) |
Mar 01, 2018 | 40.54 | 40.95 | 39.58 | 40.46 | 4,144,751 | +0.01(+0.02%) |
Feb 28, 2018 | 41.88 | 41.89 | 40.08 | 40.45 | 5,270,556 | -1.17(-2.82%) |
Feb 27, 2018 | 44.74 | 45.45 | 41.42 | 41.62 | 6,690,316 | -2.24(-5.11%) |
Feb 26, 2018 | 43.38 | 44.02 | 42.80 | 43.87 | 3,779,953 | +0.90(+2.11%) |
Feb 23, 2018 | 42.74 | 42.97 | 41.96 | 42.96 | 2,374,532 | +0.29(+0.67%) |
Feb 22, 2018 | 42.57 | 42.68 | 2,563,761 | -0.41(-0.94%) | ||
Feb 21, 2018 | 43.38 | 44.59 | 43.04 | 43.08 | 2,707,759 | -0.09(-0.21%) |
Feb 20, 2018 | 43.25 | 43.78 | 42.94 | 43.18 | 1,667,082 | -0.27(-0.62%) |
Feb 16, 2018 | 43.44 | 43.44 | 43.44 | 0 | +0.44(+1.03%) | |
Feb 15, 2018 | 43.23 | 43.31 | 42.45 | 43.00 | 1,750,534 | +0.09(+0.22%) |
Feb 14, 2018 | 41.59 | 43.09 | 41.59 | 42.91 | 2,133,325 | +0.83(+1.97%) |
Feb 13, 2018 | 41.74 | 42.15 | 41.55 | 42.08 | 1,836,755 | +0.26(+0.62%) |
Feb 12, 2018 | 41.36 | 42.07 | 40.83 | 41.82 | 2,298,255 | +0.72(+1.75%) |
Feb 09, 2018 | 41.03 | 41.51 | 39.75 | 41.10 | 2,892,550 | +0.72(+1.78%) |
Feb 08, 2018 | 42.43 | 42.50 | 40.38 | 40.38 | 3,075,775 | -2.11(-4.97%) |
Feb 07, 2018 | 42.97 | 44.13 | 42.47 | 42.49 | 2,829,221 | -0.66(-1.52%) |
Feb 06, 2018 | 40.33 | 43.49 | 40.03 | 43.15 | 3,465,800 | +1.15(+2.75%) |
Feb 05, 2018 | 42.40 | 42.92 | 41.18 | 41.99 | 4,125,528 | -0.83(-1.94%) |
Feb 02, 2018 | 43.23 | 43.56 | 42.46 | 42.82 | 5,091,108 | -0.88(-2.01%) |
Feb 01, 2018 | 42.59 | 44.02 | 42.58 | 43.70 | 3,179,470 | +0.71(+1.65%) |
Jan 31, 2018 | 43.99 | 44.64 | 42.89 | 42.99 | 2,473,193 | -0.41(-0.94%) |
Jan 30, 2018 | 43.35 | 43.38 | 42.62 | 43.40 | 3,147,899 | -0.43(-0.99%) |
Jan 29, 2018 | 45.35 | 45.39 | 43.75 | 43.83 | 2,964,145 | -1.68(-3.69%) |
Jan 26, 2018 | 46.04 | 46.23 | 45.21 | 45.51 | 1,519,844 | -0.37(-0.80%) |
Jan 25, 2018 | 47.52 | 47.52 | 45.57 | 45.88 | 2,115,196 | -1.59(-3.34%) |
Jan 24, 2018 | 48.25 | 48.33 | 47.13 | 47.47 | 1,686,375 | -0.74(-1.53%) |
Jan 23, 2018 | 48.66 | 48.67 | 47.65 | 48.21 | 1,115,651 | -0.29(-0.59%) |
Jan 22, 2018 | 47.97 | 48.49 | 47.73 | 48.49 | 1,503,184 | +0.61(+1.27%) |
Jan 19, 2018 | 47.76 | 47.95 | 47.29 | 47.88 | 1,530,518 | +0.29(+0.60%) |
Jan 18, 2018 | 48.33 | 48.40 | 47.52 | 47.60 | 1,569,799 | -0.46(-0.96%) |
Jan 17, 2018 | 47.31 | 48.26 | 47.07 | 48.06 | 2,166,202 | +1.14(+2.44%) |
Jan 16, 2018 | 48.01 | 48.07 | 46.70 | 46.91 | 1,640,527 | -0.69(-1.45%) |
Jan 12, 2018 | 47.61 | 47.61 | 47.61 | 0 | -0.21(-0.44%) | |
Jan 11, 2018 | 47.12 | 47.85 | 47.03 | 47.82 | 2,349,638 | +1.22(+2.61%) |
Jan 10, 2018 | 47.67 | 47.67 | 46.60 | 46.60 | 3,321,109 | -1.41(-2.94%) |
Jan 09, 2018 | 48.02 | 48.29 | 47.60 | 48.01 | 2,380,234 | +0.18(+0.39%) |
Jan 08, 2018 | 47.12 | 47.91 | 46.97 | 47.82 | 2,002,993 | +0.64(+1.35%) |
Jan 05, 2018 | 46.44 | 47.23 | 46.30 | 47.19 | 2,560,424 | +1.00(+2.15%) |
Jan 04, 2018 | 46.73 | 46.84 | 45.66 | 46.19 | 2,657,514 | -0.27(-0.58%) |
Jan 03, 2018 | 44.82 | 46.53 | 44.77 | 46.46 | 3,072,535 | +1.94(+4.35%) |