Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.94(+2.28%) | |
Mar 28, 2018 | 42.34 | 42.34 | 41.03 | 41.38 | 535,689 | -1.20(-2.81%) |
Mar 27, 2018 | 45.04 | 45.06 | 42.28 | 42.58 | 488,892 | -2.02(-4.53%) |
Mar 26, 2018 | 44.02 | 44.61 | 43.17 | 44.59 | 344,699 | +1.51(+3.51%) |
Mar 23, 2018 | 44.14 | 44.52 | 43.08 | 43.08 | 422,424 | -1.17(-2.65%) |
Mar 22, 2018 | 44.98 | 45.23 | 44.21 | 44.26 | 351,727 | -1.37(-2.99%) |
Mar 21, 2018 | 45.62 | 45.94 | 45.37 | 45.62 | 200,235 | +0.12(+0.26%) |
Mar 20, 2018 | 45.38 | 45.76 | 45.21 | 45.50 | 170,477 | +0.16(+0.36%) |
Mar 19, 2018 | 45.75 | 45.86 | 44.89 | 45.34 | 390,731 | -0.76(-1.64%) |
Mar 16, 2018 | 46.12 | 46.28 | 45.95 | 46.10 | 154,632 | -0.03(-0.07%) |
Mar 15, 2018 | 46.44 | 46.53 | 45.93 | 46.13 | 220,800 | -0.14(-0.29%) |
Mar 14, 2018 | 46.01 | 46.48 | 45.94 | 46.27 | 235,470 | +0.40(+0.87%) |
Mar 13, 2018 | 46.90 | 46.93 | 45.60 | 45.87 | 493,766 | -0.81(-1.73%) |
Mar 12, 2018 | 46.61 | 46.82 | 46.44 | 46.67 | 365,466 | +0.26(+0.57%) |
Mar 09, 2018 | 46.21 | 46.42 | 46.08 | 46.41 | 425,416 | +0.59(+1.30%) |
Mar 08, 2018 | 45.77 | 45.99 | 45.63 | 45.82 | 378,589 | +0.14(+0.30%) |
Mar 07, 2018 | 45.73 | 45.68 | 312,051 | +0.34(+0.75%) | ||
Mar 06, 2018 | 45.12 | 45.42 | 44.90 | 45.34 | 392,447 | +0.49(+1.10%) |
Mar 05, 2018 | 44.00 | 44.95 | 43.74 | 44.85 | 326,765 | +0.69(+1.56%) |
Mar 02, 2018 | 42.89 | 44.21 | 42.63 | 44.16 | 396,449 | +0.64(+1.46%) |
Mar 01, 2018 | 43.79 | 44.01 | 42.94 | 43.53 | 418,220 | -0.34(-0.77%) |
Feb 28, 2018 | 44.24 | 44.48 | 43.82 | 43.86 | 329,473 | -0.16(-0.37%) |
Feb 27, 2018 | 44.58 | 44.64 | 44.00 | 44.03 | 223,784 | -0.47(-1.05%) |
Feb 26, 2018 | 44.37 | 44.49 | 44.07 | 44.49 | 433,979 | +0.52(+1.18%) |
Feb 23, 2018 | 43.72 | 43.98 | 43.38 | 43.98 | 148,193 | +0.59(+1.35%) |
Feb 22, 2018 | 43.30 | 43.39 | 210,034 | -0.09(-0.21%) | ||
Feb 21, 2018 | 43.75 | 44.31 | 43.48 | 43.48 | 339,839 | -0.24(-0.54%) |
Feb 20, 2018 | 43.39 | 44.15 | 43.36 | 43.72 | 303,779 | +0.34(+0.78%) |
Feb 16, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.20(-0.45%) | |
Feb 15, 2018 | 43.02 | 43.64 | 42.74 | 43.58 | 568,782 | +0.98(+2.29%) |
Feb 14, 2018 | 41.21 | 42.67 | 41.21 | 42.60 | 329,217 | +1.27(+3.08%) |
Feb 13, 2018 | 40.66 | 41.40 | 40.66 | 41.33 | 219,214 | +0.49(+1.21%) |
Feb 12, 2018 | 40.73 | 41.13 | 40.09 | 40.84 | 369,089 | +0.70(+1.75%) |
Feb 09, 2018 | 40.08 | 40.40 | 38.35 | 40.13 | 483,384 | +0.57(+1.44%) |
Feb 08, 2018 | 41.67 | 41.90 | 39.45 | 39.56 | 265,775 | -1.46(-3.56%) |
Feb 07, 2018 | 40.93 | 41.66 | 40.81 | 41.02 | 322,075 | +0.21(+0.52%) |
Feb 06, 2018 | 38.84 | 40.87 | 38.60 | 40.81 | 464,163 | +0.36(+0.90%) |
Feb 05, 2018 | 40.88 | 41.83 | 39.58 | 40.45 | 846,978 | -1.14(-2.73%) |
Feb 02, 2018 | 42.11 | 42.39 | 41.41 | 41.58 | 475,981 | -0.81(-1.92%) |
Feb 01, 2018 | 42.61 | 42.90 | 42.28 | 42.40 | 179,999 | -0.60(-1.40%) |
Jan 31, 2018 | 43.26 | 43.41 | 42.86 | 43.00 | 205,625 | +0.14(+0.32%) |
Jan 30, 2018 | 42.84 | 43.09 | 42.53 | 42.86 | 219,278 | -0.50(-1.15%) |
Jan 29, 2018 | 43.47 | 43.66 | 43.19 | 43.36 | 411,396 | -0.14(-0.33%) |
Jan 26, 2018 | 42.86 | 43.53 | 42.72 | 43.51 | 411,546 | +0.93(+2.19%) |
Jan 25, 2018 | 42.80 | 42.85 | 42.32 | 42.58 | 388,669 | +0.14(+0.32%) |
Jan 24, 2018 | 42.93 | 43.06 | 42.13 | 42.44 | 485,388 | -0.33(-0.77%) |
Jan 23, 2018 | 42.46 | 42.80 | 42.36 | 42.77 | 391,703 | +0.53(+1.25%) |
Jan 22, 2018 | 41.80 | 42.24 | 41.68 | 42.24 | 305,799 | +0.41(+0.97%) |
Jan 19, 2018 | 41.85 | 41.94 | 41.61 | 41.84 | 187,475 | +0.23(+0.55%) |
Jan 18, 2018 | 41.43 | 41.71 | 41.29 | 41.61 | 128,447 | +0.13(+0.31%) |
Jan 17, 2018 | 41.37 | 41.53 | 41.01 | 41.48 | 172,159 | +0.27(+0.66%) |
Jan 16, 2018 | 41.84 | 42.12 | 41.01 | 41.21 | 346,441 | -0.45(-1.08%) |
Jan 12, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.26(+0.64%) | |
Jan 11, 2018 | 41.29 | 41.47 | 41.11 | 41.40 | 197,508 | +0.25(+0.62%) |
Jan 10, 2018 | 41.31 | 41.14 | 250,136 | -0.20(-0.47%) | ||
Jan 09, 2018 | 41.57 | 41.57 | 41.07 | 41.34 | 232,259 | -0.11(-0.27%) |
Jan 08, 2018 | 41.23 | 41.50 | 40.81 | 41.45 | 340,446 | +0.14(+0.35%) |
Jan 05, 2018 | 40.98 | 41.35 | 40.95 | 41.30 | 329,736 | +0.59(+1.44%) |
Jan 04, 2018 | 40.96 | 41.05 | 40.56 | 40.72 | 242,774 | -0.01(-0.02%) |
Jan 03, 2018 | 40.71 | 40.94 | 40.65 | 40.73 | 454,062 | +0.42(+1.03%) |