Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.73(+1.92%) | |
Mar 28, 2018 | 38.35 | 38.69 | 38.05 | 38.31 | 4,182,006 | -0.04(-0.10%) |
Mar 27, 2018 | 38.77 | 38.87 | 38.17 | 38.35 | 2,893,732 | -0.49(-1.26%) |
Mar 26, 2018 | 38.41 | 38.86 | 38.13 | 38.84 | 2,532,355 | +1.11(+2.94%) |
Mar 23, 2018 | 37.86 | 38.10 | 37.40 | 37.73 | 3,074,056 | +0.09(+0.25%) |
Mar 22, 2018 | 38.49 | 38.70 | 37.57 | 37.63 | 2,786,965 | -1.46(-3.73%) |
Mar 21, 2018 | 38.84 | 39.84 | 38.70 | 39.09 | 3,346,988 | +0.36(+0.92%) |
Mar 20, 2018 | 38.40 | 38.96 | 38.38 | 38.73 | 3,065,912 | +0.45(+1.18%) |
Mar 19, 2018 | 38.95 | 38.95 | 38.06 | 38.28 | 1,995,921 | -0.79(-2.02%) |
Mar 16, 2018 | 38.92 | 39.19 | 38.76 | 39.07 | 2,540,616 | +0.24(+0.61%) |
Mar 15, 2018 | 39.37 | 39.47 | 38.72 | 38.84 | 1,406,870 | -0.32(-0.82%) |
Mar 14, 2018 | 39.37 | 38.54 | 39.16 | 1,901,201 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.72 | 40.01 | 38.82 | 38.82 | 1,982,707 | -0.69(-1.74%) |
Mar 12, 2018 | 38.99 | 39.69 | 38.81 | 39.50 | 1,866,119 | +0.53(+1.35%) |
Mar 09, 2018 | 39.21 | 39.39 | 38.85 | 38.98 | 2,987,291 | +0.00(+0.00%) |
Mar 08, 2018 | 39.62 | 39.66 | 38.54 | 38.98 | 3,382,414 | -0.44(-1.12%) |
Mar 07, 2018 | 39.97 | 38.96 | 39.42 | 1,814,939 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.01 | 40.47 | 39.85 | 40.25 | 1,275,979 | +0.54(+1.35%) |
Mar 05, 2018 | 39.74 | 40.15 | 39.29 | 39.71 | 2,990,658 | -0.24(-0.61%) |
Mar 02, 2018 | 39.00 | 40.01 | 38.42 | 39.96 | 1,470,847 | +0.42(+1.07%) |
Mar 01, 2018 | 40.64 | 41.03 | 39.46 | 39.53 | 1,896,206 | -1.22(-3.00%) |
Feb 28, 2018 | 41.06 | 41.41 | 40.76 | 40.76 | 2,395,800 | -0.14(-0.35%) |
Feb 27, 2018 | 41.24 | 41.60 | 40.58 | 40.90 | 2,858,623 | -0.36(-0.87%) |
Feb 26, 2018 | 41.42 | 41.87 | 40.84 | 41.25 | 2,312,455 | +0.19(+0.46%) |
Feb 23, 2018 | 39.60 | 41.09 | 39.60 | 41.07 | 3,341,956 | +1.83(+4.67%) |
Feb 22, 2018 | 39.24 | 3,839,532 | +0.44(+1.14%) | |||
Feb 21, 2018 | 37.90 | 39.45 | 37.90 | 38.80 | 2,600,646 | +0.88(+2.33%) |
Feb 20, 2018 | 37.72 | 38.50 | 37.72 | 37.91 | 1,766,789 | -0.05(-0.12%) |
Feb 16, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.14 | 38.34 | 37.31 | 37.82 | 2,466,406 | -0.09(-0.25%) |
Feb 14, 2018 | 37.47 | 38.03 | 37.24 | 37.91 | 3,330,487 | +0.30(+0.80%) |
Feb 13, 2018 | 37.42 | 38.21 | 37.34 | 37.61 | 2,320,318 | +0.25(+0.68%) |
Feb 12, 2018 | 38.29 | 38.60 | 37.28 | 37.36 | 3,773,364 | -0.46(-1.22%) |
Feb 09, 2018 | 38.75 | 39.10 | 36.96 | 37.82 | 4,629,694 | -0.67(-1.73%) |
Feb 08, 2018 | 39.33 | 41.36 | 38.46 | 38.49 | 7,365,184 | -3.10(-7.45%) |
Feb 07, 2018 | 41.26 | 42.52 | 40.16 | 41.58 | 2,757,706 | +0.38(+0.93%) |
Feb 06, 2018 | 40.83 | 41.49 | 39.90 | 41.20 | 3,101,134 | -0.86(-2.05%) |
Feb 05, 2018 | 42.59 | 43.05 | 41.67 | 42.06 | 1,703,821 | -0.69(-1.62%) |
Feb 02, 2018 | 43.86 | 43.86 | 42.72 | 42.76 | 1,431,889 | -1.13(-2.57%) |
Feb 01, 2018 | 43.50 | 43.92 | 42.84 | 43.88 | 1,676,827 | +0.34(+0.78%) |
Jan 31, 2018 | 44.26 | 44.44 | 43.48 | 43.54 | 1,702,444 | -0.38(-0.85%) |
Jan 30, 2018 | 44.02 | 44.10 | 43.12 | 43.92 | 1,609,920 | -0.23(-0.53%) |
Jan 29, 2018 | 44.97 | 45.15 | 44.12 | 44.15 | 2,257,423 | -1.07(-2.37%) |
Jan 26, 2018 | 44.88 | 45.25 | 44.45 | 45.22 | 1,653,339 | +0.64(+1.43%) |
Jan 25, 2018 | 43.74 | 44.86 | 43.53 | 44.59 | 1,605,567 | +0.08(+0.19%) |
Jan 24, 2018 | 45.36 | 45.76 | 44.25 | 44.50 | 2,532,192 | -0.50(-1.11%) |
Jan 23, 2018 | 44.69 | 45.10 | 44.42 | 45.00 | 2,140,716 | +0.34(+0.76%) |
Jan 22, 2018 | 43.62 | 44.67 | 43.61 | 44.66 | 3,242,998 | +1.51(+3.50%) |
Jan 19, 2018 | 42.61 | 43.19 | 42.49 | 43.15 | 3,185,044 | +0.78(+1.84%) |
Jan 18, 2018 | 42.76 | 43.08 | 42.34 | 42.37 | 1,641,792 | -0.38(-0.88%) |
Jan 17, 2018 | 43.40 | 44.28 | 42.47 | 42.75 | 2,455,084 | -0.66(-1.51%) |
Jan 16, 2018 | 43.32 | 44.89 | 42.99 | 43.40 | 3,275,582 | +0.36(+0.83%) |
Jan 12, 2018 | 43.05 | 43.05 | 43.05 | 0 | +1.93(+4.70%) | |
Jan 11, 2018 | 40.17 | 41.16 | 40.10 | 41.11 | 4,798,468 | +1.05(+2.62%) |
Jan 10, 2018 | 40.80 | 40.83 | 39.71 | 40.06 | 2,531,893 | -0.57(-1.41%) |
Jan 09, 2018 | 40.33 | 40.88 | 40.15 | 40.63 | 3,522,896 | +0.57(+1.43%) |
Jan 08, 2018 | 40.13 | 40.21 | 39.89 | 40.06 | 1,537,095 | -0.07(-0.16%) |
Jan 05, 2018 | 40.04 | 40.17 | 39.71 | 40.13 | 2,019,811 | +0.23(+0.59%) |
Jan 04, 2018 | 39.89 | 40.45 | 39.77 | 39.89 | 2,329,129 | +0.24(+0.62%) |
Jan 03, 2018 | 38.99 | 39.93 | 38.78 | 39.65 | 2,594,555 | +1.51(+3.96%) |