Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +0.87(+2.13%) | |
Mar 28, 2018 | 41.23 | 41.34 | 40.68 | 40.83 | 6,383 | -0.61(-1.46%) |
Mar 27, 2018 | 42.85 | 42.86 | 41.43 | 41.43 | 13,746 | -1.25(-2.93%) |
Mar 26, 2018 | 42.02 | 42.71 | 41.80 | 42.68 | 37,929 | +1.59(+3.88%) |
Mar 23, 2018 | 42.11 | 42.24 | 41.09 | 41.09 | 22,767 | -1.47(-3.45%) |
Mar 22, 2018 | 43.00 | 43.37 | 42.56 | 42.56 | 4,083 | -1.03(-2.36%) |
Mar 21, 2018 | 43.51 | 43.78 | 43.50 | 43.58 | 10,344 | -0.05(-0.11%) |
Mar 20, 2018 | 43.50 | 43.63 | 43.44 | 43.63 | 9,004 | +0.17(+0.39%) |
Mar 19, 2018 | 44.22 | 44.22 | 43.21 | 43.46 | 10,185 | -0.88(-1.98%) |
Mar 16, 2018 | 44.30 | 44.37 | 44.30 | 44.34 | 804 | +0.00(+0.00%) |
Mar 15, 2018 | 44.35 | 44.52 | 44.25 | 44.34 | 5,259 | -0.05(-0.11%) |
Mar 14, 2018 | 44.97 | 44.97 | 44.32 | 44.39 | 4,764 | +0.03(+0.07%) |
Mar 13, 2018 | 45.48 | 45.48 | 44.29 | 44.36 | 9,693 | -0.60(-1.33%) |
Mar 12, 2018 | 45.25 | 45.25 | 44.77 | 44.96 | 16,978 | +0.20(+0.45%) |
Mar 09, 2018 | 44.59 | 44.76 | 44.36 | 44.76 | 12,114 | +0.92(+2.10%) |
Mar 08, 2018 | 43.98 | 43.98 | 43.79 | 43.83 | 4,978 | +0.00(+0.00%) |
Mar 07, 2018 | 43.83 | 43.42 | 43.83 | 5,008 | +0.37(+0.84%) | |
Mar 06, 2018 | 43.42 | 43.51 | 43.37 | 43.47 | 1,987 | +0.17(+0.39%) |
Mar 05, 2018 | 42.37 | 43.30 | 42.37 | 43.30 | 7,892 | +0.61(+1.43%) |
Mar 02, 2018 | 41.71 | 42.69 | 41.70 | 42.69 | 7,125 | +0.59(+1.39%) |
Mar 01, 2018 | 42.83 | 42.83 | 42.03 | 42.11 | 6,203 | -0.58(-1.35%) |
Feb 28, 2018 | 43.19 | 43.26 | 42.68 | 42.68 | 19,001 | -0.30(-0.69%) |
Feb 27, 2018 | 43.64 | 43.64 | 42.91 | 42.98 | 7,031 | -0.23(-0.53%) |
Feb 26, 2018 | 42.69 | 43.21 | 42.69 | 43.21 | 8,894 | +1.01(+2.40%) |
Feb 23, 2018 | 42.15 | 42.21 | 42.05 | 42.20 | 1,586 | +0.49(+1.19%) |
Feb 22, 2018 | 41.68 | 41.70 | 14,056 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.21 | 42.31 | 41.79 | 41.79 | 2,776 | -0.19(-0.45%) |
Feb 20, 2018 | 41.72 | 42.30 | 41.72 | 41.98 | 2,710 | +0.08(+0.18%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.05(+0.13%) | |
Feb 15, 2018 | 42.26 | 42.26 | 41.37 | 41.85 | 4,987 | +1.09(+2.69%) |
Feb 14, 2018 | 40.51 | 40.75 | 40.23 | 40.75 | 1,357 | +0.36(+0.88%) |
Feb 13, 2018 | 40.43 | 40.43 | 40.05 | 40.40 | 6,481 | +0.10(+0.24%) |
Feb 12, 2018 | 40.01 | 40.85 | 39.81 | 40.30 | 59,569 | +0.57(+1.43%) |
Feb 09, 2018 | 39.41 | 39.73 | 38.15 | 39.73 | 5,827 | +1.11(+2.88%) |
Feb 08, 2018 | 40.34 | 40.34 | 38.62 | 38.62 | 8,141 | -1.91(-4.72%) |
Feb 07, 2018 | 40.95 | 40.95 | 40.53 | 40.53 | 4,405 | -0.09(-0.21%) |
Feb 06, 2018 | 39.13 | 40.62 | 39.05 | 40.62 | 102,359 | +0.24(+0.59%) |
Feb 05, 2018 | 40.88 | 41.61 | 40.37 | 40.38 | 14,614 | -1.08(-2.60%) |
Feb 02, 2018 | 41.96 | 42.03 | 41.45 | 41.45 | 16,700 | -1.02(-2.40%) |
Feb 01, 2018 | 42.50 | 42.70 | 42.36 | 42.47 | 98,434 | -0.05(-0.11%) |
Jan 31, 2018 | 42.17 | 42.52 | 42.17 | 42.52 | 2,189 | +0.23(+0.55%) |
Jan 30, 2018 | 42.06 | 42.49 | 42.06 | 42.29 | 6,445 | -0.38(-0.90%) |
Jan 29, 2018 | 42.92 | 42.94 | 42.67 | 42.67 | 9,362 | -0.26(-0.61%) |
Jan 26, 2018 | 42.87 | 42.93 | 42.61 | 42.93 | 2,772 | +0.80(+1.90%) |
Jan 25, 2018 | 42.59 | 42.61 | 42.13 | 42.13 | 8,680 | -0.22(-0.53%) |
Jan 24, 2018 | 43.12 | 43.12 | 42.35 | 42.35 | 3,281 | -0.26(-0.61%) |
Jan 23, 2018 | 42.52 | 42.72 | 42.52 | 42.61 | 4,538 | +0.26(+0.62%) |
Jan 22, 2018 | 42.22 | 42.35 | 42.21 | 42.35 | 2,125 | +0.26(+0.63%) |
Jan 19, 2018 | 42.12 | 42.12 | 41.98 | 42.09 | 21,997 | +0.08(+0.18%) |
Jan 18, 2018 | 42.00 | 42.05 | 41.99 | 42.01 | 3,494 | +0.01(+0.03%) |
Jan 17, 2018 | 41.67 | 42.00 | 41.51 | 42.00 | 6,490 | +0.70(+1.69%) |
Jan 16, 2018 | 41.93 | 42.08 | 41.27 | 41.30 | 11,991 | -0.23(-0.56%) |
Jan 12, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.27(+0.65%) | |
Jan 11, 2018 | 41.19 | 41.27 | 41.08 | 41.26 | 2,968 | +0.43(+1.04%) |
Jan 10, 2018 | 41.00 | 41.00 | 40.82 | 40.83 | 12,947 | -0.30(-0.72%) |
Jan 09, 2018 | 41.16 | 41.25 | 41.09 | 41.13 | 10,330 | -0.17(-0.41%) |
Jan 08, 2018 | 41.03 | 41.31 | 40.98 | 41.30 | 79,310 | +0.27(+0.66%) |
Jan 05, 2018 | 40.96 | 41.08 | 40.91 | 41.03 | 10,060 | +0.29(+0.71%) |
Jan 04, 2018 | 40.92 | 40.92 | 40.58 | 40.74 | 4,325 | +0.25(+0.62%) |
Jan 03, 2018 | 40.13 | 40.52 | 40.13 | 40.49 | 66,173 | +0.44(+1.10%) |