Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.55 | 40.20 | 39.06 | 39.37 | 176,163,104 | -0.44(-1.10%) |
Mar 27, 2018 | 41.07 | 41.42 | 39.47 | 39.81 | 172,911,440 | -1.05(-2.56%) |
Mar 26, 2018 | 39.74 | 40.93 | 39.36 | 40.85 | 158,719,040 | +1.85(+4.75%) |
Mar 23, 2018 | 39.82 | 40.18 | 39.00 | 39.00 | 173,507,984 | -0.92(-2.32%) |
Mar 22, 2018 | 40.20 | 40.83 | 39.87 | 39.93 | 175,260,544 | -0.57(-1.41%) |
Mar 21, 2018 | 41.39 | 41.40 | 40.50 | 40.50 | 156,655,088 | -0.94(-2.27%) |
Mar 20, 2018 | 41.44 | 41.81 | 41.37 | 41.44 | 83,085,072 | -0.01(-0.03%) |
Mar 19, 2018 | 41.97 | 41.06 | 41.45 | 141,401,376 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.24 | 42.36 | 42.00 | 42.10 | 166,639,792 | -0.15(-0.35%) |
Mar 15, 2018 | 42.21 | 42.62 | 42.11 | 42.24 | 96,164,680 | +0.05(+0.12%) |
Mar 14, 2018 | 42.64 | 42.68 | 42.16 | 42.20 | 124,121,776 | -0.36(-0.85%) |
Mar 13, 2018 | 43.18 | 43.39 | 42.38 | 42.56 | 133,982,104 | -0.41(-0.96%) |
Mar 12, 2018 | 42.63 | 43.13 | 42.61 | 42.97 | 136,172,736 | +0.41(+0.97%) |
Mar 09, 2018 | 42.08 | 42.56 | 41.95 | 42.56 | 136,108,896 | +0.72(+1.72%) |
Mar 08, 2018 | 41.50 | 41.88 | 41.40 | 41.84 | 99,911,240 | +0.45(+1.09%) |
Mar 07, 2018 | 41.21 | 41.39 | 134,038,488 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.07 | 42.15 | 41.65 | 41.78 | 99,170,528 | -0.04(-0.08%) |
Mar 05, 2018 | 41.43 | 42.03 | 41.28 | 41.81 | 120,064,248 | +0.14(+0.35%) |
Mar 02, 2018 | 40.86 | 41.69 | 40.78 | 41.67 | 162,619,200 | +0.29(+0.69%) |
Mar 01, 2018 | 42.22 | 42.51 | 40.83 | 41.38 | 206,235,872 | -0.74(-1.75%) |
Feb 28, 2018 | 42.39 | 42.71 | 42.10 | 42.12 | 159,325,296 | -0.06(-0.15%) |
Feb 27, 2018 | 42.35 | 42.68 | 42.13 | 42.18 | 164,527,776 | -0.14(-0.32%) |
Feb 26, 2018 | 41.70 | 42.42 | 41.67 | 42.32 | 161,242,272 | +0.82(+1.98%) |
Feb 23, 2018 | 41.07 | 41.54 | 41.04 | 41.50 | 142,990,208 | +0.71(+1.74%) |
Feb 22, 2018 | 40.79 | 130,931,808 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.87 | 41.17 | 40.44 | 40.45 | 158,189,840 | -0.18(-0.45%) |
Feb 20, 2018 | 40.68 | 41.21 | 40.53 | 40.64 | 143,386,816 | -0.14(-0.34%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.15 | 40.93 | 39.96 | 40.91 | 216,138,912 | +1.33(+3.36%) |
Feb 14, 2018 | 38.55 | 39.62 | 38.52 | 39.58 | 171,420,112 | +0.72(+1.84%) |
Feb 13, 2018 | 38.96 | 38.86 | 137,411,888 | +0.39(+1.00%) | ||
Feb 12, 2018 | 37.48 | 38.75 | 37.25 | 38.48 | 257,085,072 | +1.49(+4.03%) |
Feb 09, 2018 | 37.14 | 37.34 | 35.53 | 36.99 | 298,869,728 | +0.45(+1.22%) |
Feb 08, 2018 | 37.75 | 37.92 | 36.51 | 36.54 | 230,276,320 | -1.03(-2.75%) |
Feb 07, 2018 | 38.41 | 38.48 | 37.46 | 37.57 | 218,787,632 | -0.82(-2.14%) |
Feb 06, 2018 | 36.46 | 38.56 | 36.29 | 38.39 | 289,584,224 | +1.54(+4.18%) |
Feb 05, 2018 | 37.47 | 38.59 | 36.74 | 36.85 | 307,016,000 | -0.94(-2.50%) |
Feb 02, 2018 | 39.09 | 39.25 | 37.70 | 37.80 | 367,692,576 | -1.71(-4.34%) |
Feb 01, 2018 | 39.37 | 39.71 | 39.27 | 39.51 | 198,505,008 | +0.08(+0.21%) |
Jan 31, 2018 | 39.30 | 39.67 | 39.21 | 39.43 | 137,344,656 | +0.11(+0.28%) |
Jan 30, 2018 | 38.98 | 39.42 | 38.79 | 39.32 | 195,262,640 | -0.23(-0.59%) |
Jan 29, 2018 | 40.07 | 40.07 | 39.35 | 39.56 | 214,881,632 | -0.84(-2.07%) |
Jan 26, 2018 | 40.51 | 40.51 | 40.05 | 40.39 | 166,208,096 | +0.09(+0.23%) |
Jan 25, 2018 | 41.10 | 41.19 | 40.16 | 40.30 | 176,140,800 | -0.73(-1.79%) |
Jan 24, 2018 | 41.74 | 41.76 | 40.79 | 41.03 | 218,294,672 | -0.66(-1.59%) |
Jan 23, 2018 | 41.76 | 42.26 | 41.64 | 41.69 | 138,638,432 | +0.01(+0.02%) |
Jan 22, 2018 | 41.76 | 41.87 | 41.59 | 41.68 | 114,999,296 | -0.34(-0.82%) |
Jan 19, 2018 | 42.06 | 42.29 | 41.78 | 42.03 | 137,682,528 | -0.19(-0.45%) |
Jan 18, 2018 | 42.24 | 42.41 | 41.99 | 42.22 | 132,034,656 | +0.04(+0.09%) |
Jan 17, 2018 | 41.48 | 42.21 | 41.23 | 42.18 | 145,750,768 | +0.69(+1.65%) |
Jan 16, 2018 | 41.90 | 42.25 | 41.48 | 41.49 | 125,366,784 | -0.21(-0.51%) |
Jan 12, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.12 | 41.33 | 41.09 | 41.28 | 79,216,976 | +0.23(+0.57%) |
Jan 10, 2018 | 41.05 | 41.05 | 101,707,064 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.11 | 41.23 | 40.84 | 41.06 | 91,474,288 | -0.00(-0.01%) |
Jan 08, 2018 | 41.06 | 41.36 | 40.96 | 41.06 | 87,207,952 | -0.15(-0.37%) |
Jan 05, 2018 | 40.85 | 41.30 | 40.75 | 41.21 | 100,464,592 | +0.46(+1.14%) |
Jan 04, 2018 | 40.63 | 40.85 | 40.53 | 40.75 | 94,967,768 | +0.19(+0.46%) |
Jan 03, 2018 | 41.11 | 40.50 | 40.56 | 125,223,688 | -0.01(-0.02%) |