Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 46.25 | 46.25 | 46.25 | 0 | +1.73(+3.88%) | |
Mar 28, 2018 | 45.82 | 46.17 | 44.16 | 44.52 | 4,348,427 | -1.04(-2.29%) |
Mar 27, 2018 | 46.18 | 46.55 | 45.16 | 45.57 | 3,528,957 | -0.56(-1.21%) |
Mar 26, 2018 | 46.05 | 46.15 | 44.94 | 46.12 | 2,911,585 | +0.93(+2.06%) |
Mar 23, 2018 | 46.35 | 46.59 | 45.12 | 45.19 | 4,840,898 | -0.58(-1.28%) |
Mar 22, 2018 | 45.62 | 46.61 | 45.39 | 45.78 | 3,890,153 | -0.54(-1.16%) |
Mar 21, 2018 | 44.66 | 46.78 | 44.62 | 46.32 | 4,077,270 | +2.10(+4.75%) |
Mar 20, 2018 | 43.26 | 44.56 | 43.22 | 44.21 | 2,660,382 | +1.31(+3.05%) |
Mar 19, 2018 | 44.52 | 44.73 | 42.61 | 42.91 | 4,305,761 | -1.85(-4.12%) |
Mar 16, 2018 | 44.21 | 45.28 | 43.67 | 44.75 | 5,669,161 | +0.34(+0.76%) |
Mar 15, 2018 | 44.54 | 45.01 | 43.77 | 44.41 | 4,198,302 | +0.26(+0.60%) |
Mar 14, 2018 | 44.15 | 44.64 | 43.90 | 44.15 | 2,934,479 | +0.15(+0.35%) |
Mar 13, 2018 | 44.71 | 45.09 | 43.86 | 44.00 | 5,372,693 | -0.23(-0.51%) |
Mar 12, 2018 | 43.86 | 44.91 | 43.79 | 44.22 | 3,387,525 | +0.17(+0.39%) |
Mar 09, 2018 | 43.04 | 44.12 | 42.88 | 44.05 | 4,925,286 | +1.60(+3.77%) |
Mar 08, 2018 | 42.91 | 42.99 | 41.82 | 42.45 | 5,402,426 | +0.20(+0.47%) |
Mar 07, 2018 | 41.72 | 42.25 | 4,399,614 | -1.82(-4.13%) | ||
Mar 06, 2018 | 44.28 | 44.74 | 43.74 | 44.07 | 4,985,917 | +0.04(+0.08%) |
Mar 05, 2018 | 42.25 | 44.28 | 42.12 | 44.03 | 6,376,236 | +1.60(+3.77%) |
Mar 02, 2018 | 41.02 | 42.50 | 40.19 | 42.43 | 4,380,083 | +0.92(+2.21%) |
Mar 01, 2018 | 41.23 | 42.32 | 41.15 | 41.52 | 5,933,767 | +0.23(+0.55%) |
Feb 28, 2018 | 42.87 | 43.25 | 41.26 | 41.29 | 4,551,404 | -0.95(-2.26%) |
Feb 27, 2018 | 43.19 | 44.23 | 42.23 | 42.24 | 5,646,856 | -1.19(-2.74%) |
Feb 26, 2018 | 43.97 | 44.06 | 43.10 | 43.43 | 5,259,739 | -0.08(-0.19%) |
Feb 23, 2018 | 42.86 | 43.59 | 42.67 | 43.51 | 4,878,355 | +0.72(+1.68%) |
Feb 22, 2018 | 42.80 | 6,023,562 | +1.68(+4.09%) | |||
Feb 21, 2018 | 41.38 | 42.18 | 40.86 | 41.12 | 6,115,560 | -0.55(-1.33%) |
Feb 20, 2018 | 41.59 | 42.29 | 41.49 | 41.67 | 4,875,209 | +0.17(+0.42%) |
Feb 16, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.11(+0.26%) | |
Feb 15, 2018 | 41.16 | 41.41 | 39.91 | 41.39 | 5,229,190 | +0.15(+0.35%) |
Feb 14, 2018 | 38.49 | 41.44 | 38.22 | 41.24 | 6,924,124 | +2.34(+6.00%) |
Feb 13, 2018 | 39.61 | 39.86 | 38.71 | 38.91 | 5,370,180 | -1.22(-3.04%) |
Feb 12, 2018 | 39.04 | 40.66 | 38.65 | 40.12 | 7,686,807 | +1.84(+4.80%) |
Feb 09, 2018 | 39.58 | 39.59 | 36.70 | 38.29 | 7,608,870 | -0.80(-2.05%) |
Feb 08, 2018 | 40.29 | 40.77 | 39.08 | 39.09 | 6,438,507 | -1.01(-2.52%) |
Feb 07, 2018 | 41.81 | 42.09 | 39.99 | 40.10 | 5,021,102 | -1.68(-4.03%) |
Feb 06, 2018 | 39.59 | 42.15 | 39.52 | 41.78 | 5,766,262 | +0.97(+2.38%) |
Feb 05, 2018 | 41.52 | 42.94 | 40.47 | 40.81 | 10,333,292 | -2.64(-6.07%) |
Feb 02, 2018 | 45.40 | 45.40 | 43.23 | 43.44 | 6,028,105 | -2.55(-5.53%) |
Feb 01, 2018 | 45.97 | 46.65 | 45.64 | 45.99 | 3,652,911 | +0.07(+0.16%) |
Jan 31, 2018 | 46.02 | 46.18 | 45.07 | 45.91 | 5,020,289 | -0.01(-0.02%) |
Jan 30, 2018 | 46.96 | 46.96 | 45.75 | 45.92 | 4,568,555 | -1.63(-3.42%) |
Jan 29, 2018 | 48.31 | 48.69 | 47.45 | 47.55 | 3,640,685 | -1.25(-2.57%) |
Jan 26, 2018 | 48.67 | 48.95 | 48.36 | 48.81 | 2,459,178 | +0.09(+0.19%) |
Jan 25, 2018 | 49.36 | 49.56 | 48.40 | 48.71 | 5,011,230 | -0.26(-0.54%) |
Jan 24, 2018 | 48.68 | 49.31 | 48.31 | 48.98 | 3,374,959 | +0.24(+0.49%) |
Jan 23, 2018 | 49.01 | 49.36 | 48.29 | 48.74 | 4,266,855 | +0.14(+0.28%) |
Jan 22, 2018 | 47.85 | 48.65 | 46.92 | 48.61 | 5,445,167 | +0.78(+1.63%) |
Jan 19, 2018 | 48.25 | 48.25 | 46.95 | 47.82 | 10,038,540 | -1.12(-2.28%) |
Jan 18, 2018 | 48.94 | 49.60 | 48.52 | 48.94 | 3,568,116 | -0.16(-0.33%) |
Jan 17, 2018 | 49.00 | 49.68 | 48.51 | 49.11 | 6,564,684 | +0.44(+0.90%) |
Jan 16, 2018 | 49.70 | 49.83 | 48.49 | 48.67 | 5,535,959 | -0.91(-1.83%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | -0.16(-0.33%) | |
Jan 11, 2018 | 48.55 | 50.43 | 48.39 | 49.74 | 6,079,750 | +1.56(+3.25%) |
Jan 10, 2018 | 48.50 | 48.18 | 3,713,439 | +0.49(+1.03%) | ||
Jan 09, 2018 | 47.83 | 48.09 | 47.24 | 47.69 | 3,659,074 | -0.03(-0.06%) |
Jan 08, 2018 | 47.51 | 47.77 | 46.90 | 47.71 | 4,391,820 | +0.30(+0.63%) |
Jan 05, 2018 | 46.67 | 47.77 | 46.22 | 47.41 | 7,703,372 | +1.43(+3.10%) |
Jan 04, 2018 | 44.93 | 46.03 | 44.61 | 45.99 | 4,223,501 | +1.08(+2.41%) |
Jan 03, 2018 | 43.67 | 45.36 | 43.49 | 44.91 | 4,064,312 | +1.41(+3.24%) |