Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.44(+1.07%) | |
Mar 28, 2018 | 41.16 | 41.16 | 40.05 | 40.84 | 44,926 | -0.81(-1.95%) |
Mar 27, 2018 | 41.20 | 41.65 | 41.20 | 41.65 | 46,137 | +0.30(+0.73%) |
Mar 26, 2018 | 40.77 | 41.35 | 40.63 | 41.35 | 5,044 | +0.60(+1.47%) |
Mar 23, 2018 | 41.71 | 41.74 | 40.75 | 40.75 | 910 | -1.12(-2.67%) |
Mar 22, 2018 | 42.21 | 42.33 | 41.87 | 41.87 | 2,304 | -0.57(-1.33%) |
Mar 21, 2018 | 42.28 | 42.44 | 42.28 | 42.44 | 964 | +0.59(+1.40%) |
Mar 20, 2018 | 42.37 | 42.37 | 41.85 | 41.85 | 2,251 | +0.00(+0.00%) |
Mar 19, 2018 | 42.65 | 42.78 | 41.85 | 41.85 | 3,583 | -1.27(-2.95%) |
Mar 16, 2018 | 43.71 | 43.71 | 43.12 | 43.12 | 820 | +0.17(+0.39%) |
Mar 15, 2018 | 43.74 | 43.74 | 42.95 | 42.95 | 817 | -0.80(-1.82%) |
Mar 14, 2018 | 44.01 | 44.01 | 43.64 | 43.75 | 9,590 | -0.41(-0.93%) |
Mar 13, 2018 | 44.56 | 44.56 | 44.16 | 44.16 | 400 | +0.07(+0.16%) |
Mar 12, 2018 | 43.84 | 44.09 | 43.84 | 44.09 | 2,122 | +0.00(+0.01%) |
Mar 09, 2018 | 43.97 | 44.09 | 43.60 | 44.09 | 1,583 | +0.62(+1.42%) |
Mar 08, 2018 | 43.32 | 43.47 | 43.32 | 43.47 | 448 | +0.45(+1.04%) |
Mar 07, 2018 | 42.70 | 43.02 | 42.70 | 43.02 | 929 | +0.52(+1.22%) |
Mar 06, 2018 | 42.01 | 42.50 | 42.01 | 42.50 | 1,966 | +0.05(+0.12%) |
Mar 05, 2018 | 41.46 | 42.45 | 41.46 | 42.45 | 3,206 | +0.68(+1.63%) |
Mar 02, 2018 | 40.29 | 41.77 | 40.00 | 41.77 | 4,630 | +0.94(+2.30%) |
Mar 01, 2018 | 41.10 | 41.10 | 40.65 | 40.83 | 1,283 | -0.58(-1.40%) |
Feb 28, 2018 | 41.99 | 41.99 | 41.40 | 41.41 | 2,895 | -0.93(-2.21%) |
Feb 27, 2018 | 42.69 | 42.69 | 42.34 | 42.34 | 9,572 | -0.34(-0.81%) |
Feb 26, 2018 | 42.60 | 42.69 | 42.60 | 42.69 | 1,097 | +0.47(+1.11%) |
Feb 23, 2018 | 42.00 | 42.23 | 41.90 | 42.22 | 11,137 | +0.51(+1.21%) |
Feb 22, 2018 | 42.08 | 42.08 | 41.68 | 41.71 | 1,896 | -0.32(-0.75%) |
Feb 21, 2018 | 42.01 | 42.27 | 41.97 | 42.03 | 1,729 | +0.06(+0.14%) |
Feb 20, 2018 | 42.25 | 42.35 | 41.95 | 41.97 | 2,610 | -0.26(-0.61%) |
Feb 16, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.07(+0.16%) | |
Feb 15, 2018 | 42.08 | 42.21 | 42.03 | 42.16 | 4,957 | +0.48(+1.15%) |
Feb 14, 2018 | 40.90 | 41.81 | 40.90 | 41.68 | 1,884 | +0.64(+1.55%) |
Feb 13, 2018 | 40.93 | 41.07 | 40.87 | 41.04 | 1,114 | +0.24(+0.59%) |
Feb 12, 2018 | 39.96 | 41.16 | 39.96 | 40.80 | 2,667 | +1.38(+3.50%) |
Feb 09, 2018 | 39.51 | 39.73 | 38.19 | 39.42 | 13,739 | -0.47(-1.19%) |
Feb 08, 2018 | 41.26 | 41.26 | 39.85 | 39.89 | 3,129 | -1.94(-4.65%) |
Feb 07, 2018 | 41.89 | 41.89 | 41.40 | 41.84 | 3,603 | -0.08(-0.19%) |
Feb 06, 2018 | 39.89 | 41.92 | 39.89 | 41.92 | 15,490 | +0.25(+0.59%) |
Feb 05, 2018 | 42.56 | 42.63 | 41.10 | 41.67 | 7,944 | -1.11(-2.59%) |
Feb 02, 2018 | 43.04 | 43.26 | 42.55 | 42.78 | 8,251 | -0.60(-1.38%) |
Feb 01, 2018 | 43.48 | 43.60 | 43.25 | 43.38 | 11,208 | +0.08(+0.18%) |
Jan 31, 2018 | 44.14 | 44.18 | 43.16 | 43.30 | 14,174 | -0.84(-1.90%) |
Jan 30, 2018 | 44.06 | 44.50 | 44.06 | 44.14 | 17,520 | -0.86(-1.91%) |
Jan 29, 2018 | 44.65 | 45.18 | 44.65 | 45.00 | 10,497 | +0.64(+1.44%) |
Jan 26, 2018 | 44.53 | 44.58 | 44.28 | 44.36 | 2,586 | +0.30(+0.69%) |
Jan 25, 2018 | 44.26 | 44.26 | 43.64 | 44.06 | 1,851 | +0.32(+0.73%) |
Jan 24, 2018 | 44.26 | 44.26 | 43.26 | 43.74 | 7,152 | -0.64(-1.45%) |
Jan 23, 2018 | 43.55 | 44.38 | 43.55 | 44.38 | 2,848 | +0.95(+2.19%) |
Jan 22, 2018 | 42.53 | 43.49 | 42.53 | 43.43 | 7,599 | +2.14(+5.18%) |
Jan 19, 2018 | 40.80 | 41.30 | 40.80 | 41.29 | 4,235 | +0.58(+1.43%) |
Jan 18, 2018 | 40.68 | 40.82 | 40.68 | 40.71 | 1,195 | +0.06(+0.15%) |
Jan 17, 2018 | 40.43 | 40.65 | 40.30 | 40.65 | 3,725 | -0.54(-1.31%) |
Jan 16, 2018 | 41.70 | 41.19 | 41.19 | 1,623 | -0.42(-1.01%) | |
Jan 12, 2018 | 41.61 | 41.61 | 41.61 | 0 | +0.53(+1.29%) | |
Jan 11, 2018 | 41.15 | 41.15 | 41.05 | 41.08 | 3,555 | +0.31(+0.76%) |
Jan 10, 2018 | 40.43 | 40.84 | 40.43 | 40.77 | 965 | -0.22(-0.53%) |
Jan 09, 2018 | 40.90 | 41.05 | 40.90 | 40.99 | 1,889 | +0.69(+1.71%) |
Jan 08, 2018 | 41.07 | 41.07 | 40.20 | 40.30 | 8,287 | -0.98(-2.37%) |
Jan 05, 2018 | 41.21 | 41.28 | 41.13 | 41.28 | 2,286 | +0.08(+0.19%) |
Jan 04, 2018 | 41.13 | 41.25 | 40.95 | 41.20 | 4,168 | -0.37(-0.88%) |
Jan 03, 2018 | 41.13 | 41.57 | 41.08 | 41.57 | 4,554 | +0.49(+1.18%) |