Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.98 | 40.98 | 40.98 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.97 | 40.21 | 39.57 | 39.76 | 592,430 | -0.33(-0.82%) |
Mar 27, 2018 | 40.75 | 40.80 | 39.97 | 40.09 | 509,438 | -0.61(-1.50%) |
Mar 26, 2018 | 40.47 | 40.77 | 40.04 | 40.70 | 413,242 | +0.80(+2.01%) |
Mar 23, 2018 | 40.19 | 40.63 | 39.90 | 39.90 | 511,787 | -0.26(-0.66%) |
Mar 22, 2018 | 41.45 | 41.63 | 40.15 | 40.16 | 561,246 | -1.60(-3.83%) |
Mar 21, 2018 | 41.54 | 42.15 | 41.39 | 41.76 | 572,451 | +0.29(+0.70%) |
Mar 20, 2018 | 41.15 | 41.72 | 41.06 | 41.47 | 541,681 | +0.32(+0.77%) |
Mar 19, 2018 | 40.99 | 41.22 | 40.76 | 41.15 | 460,791 | -0.02(-0.04%) |
Mar 16, 2018 | 41.04 | 41.34 | 40.62 | 41.17 | 974,224 | +0.23(+0.56%) |
Mar 15, 2018 | 41.17 | 41.52 | 40.93 | 40.94 | 503,444 | -0.20(-0.49%) |
Mar 14, 2018 | 41.44 | 41.48 | 41.06 | 41.15 | 655,097 | -0.13(-0.31%) |
Mar 13, 2018 | 41.57 | 41.71 | 41.13 | 41.27 | 811,477 | -0.17(-0.42%) |
Mar 12, 2018 | 41.52 | 41.68 | 41.15 | 41.45 | 865,090 | +0.01(+0.02%) |
Mar 09, 2018 | 41.05 | 41.44 | 40.74 | 41.44 | 522,873 | +0.57(+1.40%) |
Mar 08, 2018 | 40.57 | 40.87 | 40.05 | 40.86 | 616,621 | +0.51(+1.26%) |
Mar 07, 2018 | 39.82 | 40.35 | 1,156,267 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.73 | 42.22 | 40.13 | 40.84 | 1,740,160 | -1.95(-4.55%) |
Mar 05, 2018 | 42.51 | 42.90 | 42.16 | 42.78 | 459,897 | +0.12(+0.28%) |
Mar 02, 2018 | 42.25 | 42.75 | 42.05 | 42.66 | 333,176 | +0.05(+0.11%) |
Mar 01, 2018 | 43.07 | 43.40 | 42.25 | 42.62 | 314,700 | -0.55(-1.29%) |
Feb 28, 2018 | 43.86 | 44.17 | 43.16 | 43.17 | 431,180 | -0.67(-1.54%) |
Feb 27, 2018 | 44.56 | 44.89 | 43.85 | 43.85 | 437,422 | -0.74(-1.65%) |
Feb 26, 2018 | 44.37 | 44.68 | 43.93 | 44.58 | 230,113 | +0.47(+1.07%) |
Feb 23, 2018 | 44.17 | 44.18 | 43.52 | 44.11 | 292,983 | +0.14(+0.31%) |
Feb 22, 2018 | 43.97 | 390,213 | +0.35(+0.79%) | |||
Feb 21, 2018 | 43.36 | 44.31 | 43.14 | 43.63 | 384,887 | +0.27(+0.63%) |
Feb 20, 2018 | 43.51 | 43.98 | 43.27 | 43.36 | 464,292 | -0.42(-0.96%) |
Feb 16, 2018 | 43.77 | 43.77 | 43.77 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.74 | 43.90 | 43.36 | 43.83 | 466,874 | +0.30(+0.69%) |
Feb 14, 2018 | 42.35 | 43.60 | 42.10 | 43.53 | 1,679,287 | +0.97(+2.29%) |
Feb 13, 2018 | 42.31 | 42.70 | 41.95 | 42.55 | 493,417 | +0.05(+0.13%) |
Feb 12, 2018 | 42.08 | 42.89 | 41.87 | 42.50 | 550,450 | +0.62(+1.47%) |
Feb 09, 2018 | 42.17 | 42.22 | 40.64 | 41.88 | 592,668 | +0.29(+0.70%) |
Feb 08, 2018 | 42.90 | 42.93 | 41.58 | 41.59 | 571,579 | -1.27(-2.96%) |
Feb 07, 2018 | 42.67 | 43.42 | 42.33 | 42.86 | 443,275 | +0.08(+0.19%) |
Feb 06, 2018 | 42.07 | 43.14 | 41.24 | 42.78 | 674,072 | -0.55(-1.28%) |
Feb 05, 2018 | 44.02 | 44.52 | 42.75 | 43.33 | 448,960 | -1.22(-2.75%) |
Feb 02, 2018 | 45.34 | 45.51 | 44.57 | 44.56 | 371,493 | -0.97(-2.13%) |
Feb 01, 2018 | 45.74 | 45.97 | 45.37 | 45.53 | 467,059 | -0.38(-0.83%) |
Jan 31, 2018 | 46.60 | 46.83 | 45.62 | 45.91 | 848,222 | -0.44(-0.96%) |
Jan 30, 2018 | 46.32 | 46.57 | 46.26 | 46.35 | 349,211 | -0.33(-0.70%) |
Jan 29, 2018 | 46.76 | 47.09 | 46.62 | 46.68 | 374,816 | -0.21(-0.44%) |
Jan 26, 2018 | 46.83 | 46.90 | 46.46 | 46.89 | 302,795 | +0.15(+0.33%) |
Jan 25, 2018 | 46.52 | 46.80 | 46.01 | 46.73 | 392,241 | +0.36(+0.78%) |
Jan 24, 2018 | 46.62 | 46.84 | 46.10 | 46.37 | 270,835 | -0.07(-0.16%) |
Jan 23, 2018 | 46.59 | 46.70 | 46.18 | 46.44 | 326,606 | -0.04(-0.08%) |
Jan 22, 2018 | 47.07 | 47.17 | 46.28 | 46.48 | 346,895 | -0.81(-1.71%) |
Jan 19, 2018 | 46.45 | 47.30 | 46.40 | 47.29 | 493,017 | +0.92(+1.99%) |
Jan 18, 2018 | 46.50 | 46.84 | 46.26 | 46.36 | 404,911 | -0.26(-0.56%) |
Jan 17, 2018 | 46.68 | 46.91 | 46.40 | 46.62 | 560,490 | +0.16(+0.35%) |
Jan 16, 2018 | 46.74 | 47.23 | 46.18 | 46.46 | 1,160,769 | +0.04(+0.08%) |
Jan 12, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.73(+1.59%) | |
Jan 11, 2018 | 44.84 | 45.72 | 44.59 | 45.70 | 600,801 | +0.87(+1.94%) |
Jan 10, 2018 | 44.83 | 478,898 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.22 | 45.55 | 44.94 | 45.15 | 447,316 | +0.01(+0.02%) |
Jan 08, 2018 | 44.91 | 45.31 | 44.64 | 45.14 | 419,553 | +0.23(+0.50%) |
Jan 05, 2018 | 44.66 | 44.97 | 44.46 | 44.91 | 478,876 | +0.37(+0.83%) |
Jan 04, 2018 | 44.51 | 45.07 | 44.37 | 44.54 | 722,588 | +0.19(+0.43%) |
Jan 03, 2018 | 44.54 | 44.57 | 44.06 | 44.35 | 386,909 | -0.02(-0.04%) |