Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.19(-0.44%) | |
Mar 28, 2018 | 42.66 | 43.58 | 42.42 | 43.48 | 87,540 | +0.82(+1.92%) |
Mar 27, 2018 | 42.95 | 44.11 | 42.47 | 42.66 | 53,671 | -0.29(-0.67%) |
Mar 26, 2018 | 43.10 | 43.29 | 42.42 | 42.95 | 109,906 | +0.19(+0.45%) |
Mar 23, 2018 | 43.58 | 43.63 | 42.66 | 42.76 | 99,155 | -0.77(-1.77%) |
Mar 22, 2018 | 44.11 | 44.98 | 43.43 | 43.53 | 71,319 | -0.87(-1.96%) |
Mar 21, 2018 | 44.35 | 45.03 | 44.25 | 44.40 | 75,398 | +0.00(+0.00%) |
Mar 20, 2018 | 45.17 | 45.17 | 44.35 | 44.40 | 30,944 | -0.77(-1.71%) |
Mar 19, 2018 | 44.83 | 45.27 | 44.45 | 45.17 | 27,520 | +0.34(+0.75%) |
Mar 16, 2018 | 44.64 | 45.61 | 43.34 | 44.83 | 75,213 | +0.10(+0.22%) |
Mar 15, 2018 | 44.78 | 44.93 | 44.50 | 44.74 | 20,472 | -0.04(-0.09%) |
Mar 14, 2018 | 45.74 | 45.74 | 44.65 | 44.78 | 28,285 | -0.87(-1.90%) |
Mar 13, 2018 | 45.35 | 46.03 | 45.35 | 45.64 | 38,648 | +0.55(+1.23%) |
Mar 12, 2018 | 45.69 | 45.79 | 44.99 | 45.09 | 49,185 | -0.46(-1.01%) |
Mar 09, 2018 | 45.02 | 45.86 | 44.49 | 45.55 | 31,041 | +0.67(+1.50%) |
Mar 08, 2018 | 45.21 | 45.21 | 44.24 | 44.87 | 40,049 | -0.24(-0.53%) |
Mar 07, 2018 | 44.10 | 45.26 | 43.81 | 45.11 | 32,813 | +0.77(+1.74%) |
Mar 06, 2018 | 43.96 | 44.58 | 43.33 | 44.34 | 39,999 | +0.43(+0.99%) |
Mar 05, 2018 | 43.43 | 44.20 | 42.61 | 43.91 | 73,448 | +0.29(+0.66%) |
Mar 02, 2018 | 42.32 | 43.67 | 42.12 | 43.62 | 56,314 | +1.06(+2.49%) |
Mar 01, 2018 | 42.27 | 42.85 | 42.12 | 42.56 | 38,593 | +0.53(+1.26%) |
Feb 28, 2018 | 42.70 | 42.99 | 41.98 | 42.03 | 119,891 | -0.63(-1.47%) |
Feb 27, 2018 | 43.43 | 43.96 | 42.56 | 42.65 | 61,918 | -0.82(-1.88%) |
Feb 26, 2018 | 42.99 | 43.47 | 42.70 | 43.47 | 41,732 | +0.58(+1.35%) |
Feb 23, 2018 | 42.90 | 42.94 | 42.46 | 42.90 | 14,629 | +0.14(+0.34%) |
Feb 22, 2018 | 43.14 | 43.14 | 42.61 | 42.75 | 37,695 | -0.34(-0.78%) |
Feb 21, 2018 | 42.46 | 43.67 | 42.46 | 43.09 | 73,325 | +0.72(+1.71%) |
Feb 20, 2018 | 43.09 | 43.28 | 42.27 | 42.37 | 44,665 | -0.96(-2.22%) |
Feb 16, 2018 | 43.33 | 43.33 | 43.33 | 0 | +0.82(+1.93%) | |
Feb 15, 2018 | 42.90 | 42.90 | 42.46 | 42.51 | 55,997 | -0.34(-0.79%) |
Feb 14, 2018 | 42.03 | 43.09 | 42.03 | 42.85 | 58,300 | +0.67(+1.60%) |
Feb 13, 2018 | 42.12 | 42.51 | 42.12 | 42.17 | 48,707 | -0.19(-0.46%) |
Feb 12, 2018 | 42.70 | 42.70 | 42.03 | 42.37 | 41,053 | -0.29(-0.68%) |
Feb 09, 2018 | 42.46 | 43.18 | 42.03 | 42.65 | 80,397 | +0.63(+1.49%) |
Feb 08, 2018 | 42.51 | 42.65 | 42.03 | 42.03 | 61,065 | -0.53(-1.25%) |
Feb 07, 2018 | 42.51 | 42.65 | 42.27 | 42.56 | 22,280 | -0.05(-0.11%) |
Feb 06, 2018 | 42.03 | 42.80 | 41.74 | 42.61 | 118,144 | -0.24(-0.56%) |
Feb 05, 2018 | 44.68 | 45.88 | 42.22 | 42.85 | 68,677 | -1.93(-4.31%) |
Feb 02, 2018 | 43.76 | 44.78 | 43.09 | 44.78 | 124,888 | +2.22(+5.21%) |
Feb 01, 2018 | 42.27 | 42.56 | 41.84 | 42.56 | 76,427 | +0.29(+0.68%) |
Jan 31, 2018 | 42.32 | 42.46 | 42.03 | 42.27 | 56,674 | -0.05(-0.11%) |
Jan 30, 2018 | 42.37 | 42.51 | 42.27 | 42.32 | 38,011 | -0.05(-0.11%) |
Jan 29, 2018 | 42.46 | 42.90 | 42.32 | 42.37 | 53,299 | +0.00(+0.00%) |
Jan 26, 2018 | 42.56 | 42.56 | 42.17 | 42.37 | 29,111 | -0.14(-0.34%) |
Jan 25, 2018 | 42.51 | 42.65 | 42.12 | 42.51 | 26,691 | -0.19(-0.45%) |
Jan 24, 2018 | 42.80 | 42.94 | 42.56 | 42.70 | 37,171 | -0.10(-0.23%) |
Jan 23, 2018 | 42.32 | 42.85 | 42.32 | 42.80 | 49,765 | +0.34(+0.79%) |
Jan 22, 2018 | 42.80 | 42.80 | 42.15 | 42.46 | 30,003 | -0.19(-0.45%) |
Jan 19, 2018 | 42.46 | 42.75 | 42.12 | 42.65 | 85,818 | +0.10(+0.23%) |
Jan 18, 2018 | 42.61 | 42.85 | 42.08 | 42.56 | 46,399 | +0.00(+0.00%) |
Jan 17, 2018 | 42.56 | 42.65 | 41.93 | 42.56 | 45,803 | +0.19(+0.46%) |
Jan 16, 2018 | 42.56 | 43.23 | 42.32 | 42.37 | 45,457 | -0.24(-0.57%) |
Jan 12, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.19(+0.45%) | |
Jan 11, 2018 | 42.37 | 42.44 | 41.79 | 42.41 | 51,157 | +0.05(+0.11%) |
Jan 10, 2018 | 40.92 | 44.24 | 40.92 | 42.37 | 70,021 | +1.54(+3.78%) |
Jan 09, 2018 | 41.11 | 41.79 | 40.61 | 40.82 | 77,368 | -0.29(-0.70%) |
Jan 08, 2018 | 41.88 | 44.78 | 38.94 | 41.11 | 86,159 | -1.01(-2.40%) |
Jan 05, 2018 | 41.45 | 42.41 | 41.30 | 42.12 | 68,172 | +0.87(+2.10%) |
Jan 04, 2018 | 41.74 | 42.41 | 41.06 | 41.26 | 39,951 | -0.24(-0.58%) |
Jan 03, 2018 | 40.39 | 41.59 | 40.39 | 41.50 | 82,822 | +1.06(+2.62%) |