Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.86(+2.09%) | |
Mar 28, 2018 | 41.38 | 41.52 | 41.02 | 41.30 | 89,478,544 | -0.21(-0.50%) |
Mar 27, 2018 | 42.31 | 42.37 | 41.41 | 41.51 | 96,453,576 | -0.77(-1.82%) |
Mar 26, 2018 | 42.01 | 42.33 | 41.52 | 42.28 | 83,958,160 | +1.33(+3.24%) |
Mar 23, 2018 | 41.87 | 41.94 | 40.93 | 40.95 | 94,938,304 | -0.85(-2.03%) |
Mar 22, 2018 | 42.24 | 42.45 | 41.73 | 41.80 | 100,331,840 | -1.44(-3.33%) |
Mar 21, 2018 | 42.93 | 43.40 | 42.80 | 43.24 | 89,975,840 | +0.25(+0.59%) |
Mar 20, 2018 | 42.87 | 43.09 | 42.77 | 42.98 | 68,822,080 | +0.47(+1.11%) |
Mar 19, 2018 | 42.70 | 42.79 | 42.26 | 42.51 | 74,881,912 | -0.46(-1.08%) |
Mar 16, 2018 | 42.91 | 43.10 | 42.90 | 42.97 | 75,754,576 | -0.10(-0.22%) |
Mar 15, 2018 | 43.37 | 43.43 | 42.91 | 43.07 | 75,322,952 | -0.16(-0.36%) |
Mar 14, 2018 | 43.48 | 43.54 | 42.99 | 43.23 | 58,476,452 | +0.07(+0.16%) |
Mar 13, 2018 | 43.75 | 43.82 | 43.00 | 43.16 | 69,136,056 | -0.39(-0.90%) |
Mar 12, 2018 | 43.50 | 43.64 | 43.32 | 43.55 | 60,626,364 | +0.10(+0.24%) |
Mar 09, 2018 | 42.89 | 43.46 | 42.85 | 43.45 | 67,352,912 | +0.91(+2.14%) |
Mar 08, 2018 | 42.61 | 42.65 | 42.34 | 42.54 | 53,484,088 | +0.01(+0.02%) |
Mar 07, 2018 | 42.56 | 42.02 | 42.53 | 53,309,440 | +0.04(+0.10%) | |
Mar 06, 2018 | 42.80 | 42.82 | 42.37 | 42.49 | 65,453,072 | +0.39(+0.93%) |
Mar 05, 2018 | 41.58 | 42.17 | 41.52 | 42.09 | 64,016,008 | +0.06(+0.15%) |
Mar 02, 2018 | 41.35 | 42.11 | 41.14 | 42.03 | 83,312,568 | +0.17(+0.42%) |
Mar 01, 2018 | 42.24 | 42.57 | 41.48 | 41.86 | 129,041,144 | -0.08(-0.19%) |
Feb 28, 2018 | 42.64 | 42.69 | 41.94 | 41.94 | 116,993,360 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.31 | 42.55 | 42.55 | 108,406,896 | -1.28(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.30 | 43.82 | 59,247,412 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.44 | 43.00 | 43.42 | 49,952,700 | +0.76(+1.78%) |
Feb 22, 2018 | 42.63 | 42.66 | 71,495,432 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,252,000 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.74 | 42.43 | 42.67 | 90,072,704 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.54 | 43.00 | 43.40 | 107,600,224 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.39 | 42.53 | 110,491,776 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,824,980 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.75 | 41.18 | 119,590,064 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.54 | 175,679,984 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.85 | 39.90 | 186,884,496 | -1.43(-3.47%) |
Feb 07, 2018 | 41.92 | 42.14 | 41.31 | 41.33 | 178,975,408 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.04 | 41.20 | 42.68 | 210,282,032 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,960,512 | -0.95(-2.22%) |
Feb 02, 2018 | 43.51 | 43.53 | 42.80 | 42.83 | 133,784,376 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.93 | 43.96 | 82,606,496 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,021,448 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,309,896 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,427,824 | -0.69(-1.52%) |
Jan 26, 2018 | 45.18 | 45.48 | 45.07 | 45.48 | 92,255,816 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,455,752 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.89 | 73,242,792 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.53 | 44.23 | 44.51 | 70,160,920 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.31 | 43.93 | 44.30 | 56,328,540 | +0.25(+0.58%) |
Jan 19, 2018 | 43.91 | 44.05 | 43.77 | 44.05 | 69,282,328 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,870,524 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.64 | 75,416,248 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,084,320 | -0.17(-0.38%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.83 | 44,336,828 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,657,072 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.90 | 42.90 | 42.64 | 42.83 | 48,244,380 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.81 | 42.90 | 42,366,080 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,285,412 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.42 | 42.54 | 59,719,716 | +0.21(+0.50%) |
Jan 03, 2018 | 42.17 | 42.39 | 42.16 | 42.33 | 64,385,236 | +0.40(+0.96%) |