Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.02 | 44.02 | 44.02 | 0 | +2.10(+5.00%) | |
Mar 28, 2018 | 42.68 | 42.85 | 41.42 | 41.92 | 44,924,004 | -1.34(-3.11%) |
Mar 27, 2018 | 44.80 | 45.01 | 42.92 | 43.27 | 45,862,288 | -1.09(-2.46%) |
Mar 26, 2018 | 42.88 | 44.36 | 42.53 | 44.36 | 46,489,900 | +2.64(+6.32%) |
Mar 23, 2018 | 42.76 | 43.10 | 41.72 | 41.72 | 44,586,212 | -1.24(-2.89%) |
Mar 22, 2018 | 42.88 | 43.92 | 42.77 | 42.96 | 36,564,492 | -0.62(-1.42%) |
Mar 21, 2018 | 43.57 | 44.09 | 43.25 | 43.58 | 27,493,968 | +0.01(+0.02%) |
Mar 20, 2018 | 43.00 | 43.79 | 42.98 | 43.57 | 26,282,684 | +0.61(+1.42%) |
Mar 19, 2018 | 42.88 | 43.30 | 42.20 | 42.96 | 36,808,992 | -0.29(-0.66%) |
Mar 16, 2018 | 43.25 | 43.70 | 43.10 | 43.25 | 50,355,244 | +0.25(+0.57%) |
Mar 15, 2018 | 44.14 | 44.20 | 43.00 | 43.00 | 30,307,330 | -0.83(-1.89%) |
Mar 14, 2018 | 44.10 | 43.38 | 43.83 | 29,565,458 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.39 | 45.45 | 43.43 | 43.76 | 53,895,696 | +0.22(+0.50%) |
Mar 12, 2018 | 43.83 | 43.91 | 42.68 | 43.54 | 37,857,324 | -0.57(-1.28%) |
Mar 09, 2018 | 43.33 | 44.20 | 43.10 | 44.11 | 38,722,500 | +1.23(+2.86%) |
Mar 08, 2018 | 43.77 | 44.02 | 42.66 | 42.88 | 34,685,108 | -0.49(-1.13%) |
Mar 07, 2018 | 43.51 | 43.38 | 36,285,060 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.39 | 43.38 | 42.39 | 42.86 | 46,126,936 | +0.81(+1.93%) |
Mar 05, 2018 | 41.05 | 42.09 | 40.60 | 42.05 | 36,453,404 | +0.65(+1.57%) |
Mar 02, 2018 | 39.89 | 41.46 | 39.69 | 41.40 | 39,411,904 | +0.96(+2.38%) |
Mar 01, 2018 | 41.84 | 42.02 | 40.12 | 40.43 | 42,974,448 | -1.23(-2.94%) |
Feb 28, 2018 | 42.41 | 42.55 | 41.65 | 41.66 | 40,953,764 | -0.52(-1.24%) |
Feb 27, 2018 | 41.73 | 43.02 | 41.68 | 42.18 | 51,592,812 | +0.68(+1.63%) |
Feb 26, 2018 | 40.74 | 41.52 | 40.66 | 41.51 | 31,910,724 | +1.17(+2.89%) |
Feb 23, 2018 | 39.17 | 40.39 | 39.14 | 40.34 | 30,810,676 | +1.63(+4.21%) |
Feb 22, 2018 | 38.56 | 38.71 | 19,690,406 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.45 | 39.77 | 38.81 | 38.83 | 32,538,842 | -0.32(-0.82%) |
Feb 20, 2018 | 39.34 | 38.36 | 39.15 | 30,180,914 | +0.64(+1.67%) | |
Feb 16, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.30(-0.78%) | |
Feb 15, 2018 | 38.78 | 38.87 | 38.20 | 38.81 | 27,147,192 | +0.46(+1.19%) |
Feb 14, 2018 | 37.25 | 38.46 | 37.22 | 38.35 | 23,567,894 | +0.78(+2.07%) |
Feb 13, 2018 | 37.84 | 37.40 | 37.58 | 23,019,398 | -0.31(-0.83%) | |
Feb 12, 2018 | 37.32 | 38.17 | 37.26 | 37.89 | 33,570,848 | +0.74(+2.00%) |
Feb 09, 2018 | 36.77 | 37.43 | 35.53 | 37.15 | 58,331,348 | +1.01(+2.81%) |
Feb 08, 2018 | 38.27 | 38.39 | 36.12 | 36.13 | 50,267,824 | -2.07(-5.42%) |
Feb 07, 2018 | 37.68 | 39.13 | 37.48 | 38.20 | 44,347,012 | +0.25(+0.65%) |
Feb 06, 2018 | 37.21 | 37.97 | 36.37 | 37.96 | 68,782,904 | -0.35(-0.93%) |
Feb 05, 2018 | 38.92 | 39.68 | 37.83 | 38.31 | 56,596,792 | -0.44(-1.13%) |
Feb 02, 2018 | 39.73 | 40.13 | 38.71 | 38.75 | 34,137,508 | -1.26(-3.15%) |
Feb 01, 2018 | 40.05 | 40.70 | 39.84 | 40.01 | 34,336,352 | -0.41(-1.02%) |
Jan 31, 2018 | 41.34 | 41.35 | 39.94 | 40.42 | 49,521,800 | -0.55(-1.33%) |
Jan 30, 2018 | 41.55 | 41.90 | 40.92 | 40.97 | 39,072,708 | -1.00(-2.38%) |
Jan 29, 2018 | 41.65 | 42.70 | 41.45 | 41.96 | 55,138,208 | -0.08(-0.20%) |
Jan 26, 2018 | 40.62 | 42.11 | 40.40 | 42.05 | 103,516,576 | +4.01(+10.55%) |
Jan 25, 2018 | 38.52 | 38.91 | 37.93 | 38.04 | 43,377,420 | -0.18(-0.46%) |
Jan 24, 2018 | 38.54 | 38.73 | 37.78 | 38.21 | 40,205,760 | -0.46(-1.19%) |
Jan 23, 2018 | 38.46 | 38.70 | 38.31 | 38.67 | 26,352,478 | +0.26(+0.68%) |
Jan 22, 2018 | 37.62 | 38.44 | 37.61 | 38.41 | 32,961,990 | +0.78(+2.08%) |
Jan 19, 2018 | 37.46 | 37.68 | 37.15 | 37.63 | 30,704,096 | +0.29(+0.76%) |
Jan 18, 2018 | 37.28 | 37.56 | 37.09 | 37.35 | 31,948,890 | +0.08(+0.20%) |
Jan 17, 2018 | 36.56 | 37.32 | 36.53 | 37.27 | 38,526,540 | +1.05(+2.90%) |
Jan 16, 2018 | 36.57 | 36.77 | 36.01 | 36.22 | 45,690,280 | -0.08(-0.23%) |
Jan 12, 2018 | 36.31 | 36.31 | 36.31 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 35.94 | 36.59 | 35.64 | 36.45 | 42,074,016 | +0.76(+2.14%) |
Jan 10, 2018 | 35.63 | 35.68 | 54,458,072 | -0.94(-2.57%) | ||
Jan 09, 2018 | 37.53 | 37.65 | 36.52 | 36.62 | 52,730,960 | -0.94(-2.50%) |
Jan 08, 2018 | 37.17 | 37.65 | 36.91 | 37.57 | 40,161,152 | +0.00(+0.00%) |
Jan 05, 2018 | 37.30 | 37.91 | 36.86 | 37.57 | 49,812,164 | +0.26(+0.70%) |
Jan 04, 2018 | 36.54 | 37.49 | 35.84 | 37.30 | 106,219,304 | -0.70(-1.83%) |
Jan 03, 2018 | 38.18 | 38.80 | 36.65 | 38.00 | 138,605,024 | -1.34(-3.39%) |