Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.42 | 37.33 | 36.42 | 36.96 | 2,548,724 | +0.57(+1.57%) |
Mar 27, 2018 | 36.72 | 37.12 | 36.23 | 36.39 | 1,962,264 | -0.33(-0.90%) |
Mar 26, 2018 | 36.25 | 36.78 | 35.81 | 36.72 | 2,074,849 | +0.83(+2.32%) |
Mar 23, 2018 | 36.59 | 36.77 | 35.79 | 35.89 | 1,618,675 | -0.60(-1.64%) |
Mar 22, 2018 | 37.11 | 37.46 | 36.49 | 36.49 | 1,900,894 | -1.00(-2.66%) |
Mar 21, 2018 | 37.35 | 38.03 | 37.33 | 37.48 | 1,599,755 | +0.24(+0.65%) |
Mar 20, 2018 | 37.71 | 37.89 | 36.63 | 37.24 | 3,304,505 | -0.47(-1.24%) |
Mar 19, 2018 | 38.03 | 38.22 | 37.44 | 37.71 | 2,154,941 | -0.52(-1.36%) |
Mar 16, 2018 | 37.66 | 38.43 | 37.66 | 38.23 | 2,814,556 | +0.62(+1.66%) |
Mar 15, 2018 | 37.77 | 38.16 | 37.53 | 37.60 | 1,941,498 | -0.03(-0.09%) |
Mar 14, 2018 | 39.09 | 39.19 | 37.50 | 37.64 | 2,749,057 | -1.20(-3.10%) |
Mar 13, 2018 | 39.09 | 39.16 | 38.67 | 38.84 | 2,396,868 | +0.03(+0.07%) |
Mar 12, 2018 | 38.76 | 39.58 | 38.55 | 38.82 | 2,240,750 | +0.41(+1.06%) |
Mar 09, 2018 | 38.54 | 38.61 | 37.92 | 38.41 | 1,652,793 | +0.01(+0.02%) |
Mar 08, 2018 | 38.35 | 38.42 | 37.82 | 38.40 | 1,928,331 | +0.38(+1.00%) |
Mar 07, 2018 | 38.02 | 2,632,101 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.31 | 39.34 | 37.98 | 38.39 | 3,450,549 | -0.78(-1.99%) |
Mar 05, 2018 | 38.05 | 39.41 | 38.02 | 39.17 | 5,579,583 | +0.89(+2.33%) |
Mar 02, 2018 | 38.59 | 38.67 | 37.66 | 38.28 | 4,888,855 | -0.79(-2.02%) |
Mar 01, 2018 | 39.55 | 39.69 | 39.01 | 39.07 | 3,142,026 | -0.23(-0.59%) |
Feb 28, 2018 | 39.50 | 39.79 | 39.15 | 39.30 | 2,918,181 | -0.14(-0.35%) |
Feb 27, 2018 | 40.51 | 40.70 | 39.04 | 39.44 | 4,146,334 | -0.94(-2.34%) |
Feb 26, 2018 | 40.81 | 41.02 | 40.21 | 40.38 | 9,712,756 | +0.02(+0.04%) |
Feb 23, 2018 | 40.49 | 40.68 | 40.12 | 40.37 | 1,304,885 | -0.05(-0.13%) |
Feb 22, 2018 | 40.42 | 2,408,703 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.42 | 41.02 | 40.05 | 40.10 | 2,947,312 | -0.29(-0.73%) |
Feb 20, 2018 | 40.64 | 40.72 | 39.97 | 40.39 | 3,011,356 | -0.45(-1.10%) |
Feb 16, 2018 | 40.84 | 40.84 | 40.84 | 0 | -0.42(-1.03%) | |
Feb 15, 2018 | 41.72 | 41.89 | 40.89 | 41.27 | 3,125,617 | -0.25(-0.61%) |
Feb 14, 2018 | 40.70 | 41.95 | 40.64 | 41.52 | 4,082,408 | +0.60(+1.46%) |
Feb 13, 2018 | 41.41 | 41.61 | 40.70 | 40.92 | 2,823,061 | -0.63(-1.52%) |
Feb 12, 2018 | 41.63 | 41.91 | 40.75 | 41.55 | 2,208,202 | +0.45(+1.09%) |
Feb 09, 2018 | 41.36 | 42.03 | 40.28 | 41.11 | 4,073,167 | +0.25(+0.61%) |
Feb 08, 2018 | 41.55 | 41.84 | 40.86 | 40.86 | 2,936,158 | -0.81(-1.94%) |
Feb 07, 2018 | 41.51 | 42.15 | 41.27 | 41.66 | 2,633,228 | -0.12(-0.29%) |
Feb 06, 2018 | 39.52 | 42.03 | 39.34 | 41.79 | 5,183,082 | +1.60(+3.98%) |
Feb 05, 2018 | 40.38 | 40.99 | 39.53 | 40.19 | 2,993,042 | -0.64(-1.56%) |
Feb 02, 2018 | 41.42 | 41.53 | 40.30 | 40.82 | 3,140,319 | -1.01(-2.42%) |
Feb 01, 2018 | 41.05 | 41.67 | 41.00 | 41.84 | 4,283,250 | +0.19(+0.45%) |
Jan 31, 2018 | 43.67 | 43.93 | 41.23 | 41.65 | 7,370,132 | -2.05(-4.68%) |
Jan 30, 2018 | 44.31 | 44.48 | 42.80 | 43.69 | 13,362,897 | -3.82(-8.05%) |
Jan 29, 2018 | 47.29 | 48.56 | 47.19 | 47.52 | 5,725,712 | +0.12(+0.25%) |
Jan 26, 2018 | 47.10 | 47.48 | 46.84 | 47.40 | 2,078,445 | +0.39(+0.82%) |
Jan 25, 2018 | 48.14 | 48.26 | 46.86 | 47.01 | 2,863,842 | -1.07(-2.23%) |
Jan 24, 2018 | 46.62 | 48.35 | 46.46 | 48.08 | 5,889,547 | +1.62(+3.48%) |
Jan 23, 2018 | 46.41 | 46.60 | 45.85 | 46.47 | 1,910,004 | +0.22(+0.48%) |
Jan 22, 2018 | 46.93 | 47.23 | 45.54 | 46.25 | 2,933,737 | +0.70(+1.53%) |
Jan 19, 2018 | 45.16 | 45.55 | 44.73 | 45.55 | 1,881,012 | +0.57(+1.26%) |
Jan 18, 2018 | 44.73 | 45.45 | 44.69 | 44.98 | 3,487,223 | -0.15(-0.32%) |
Jan 17, 2018 | 44.87 | 45.51 | 44.82 | 45.13 | 1,947,127 | +0.46(+1.02%) |
Jan 16, 2018 | 46.25 | 46.67 | 44.30 | 44.67 | 5,544,396 | -2.09(-4.47%) |
Jan 12, 2018 | 46.76 | 46.76 | 46.76 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 44.85 | 46.26 | 44.73 | 46.09 | 3,616,976 | +1.27(+2.84%) |
Jan 10, 2018 | 44.56 | 45.01 | 44.40 | 44.82 | 1,553,541 | -0.10(-0.23%) |
Jan 09, 2018 | 44.54 | 45.22 | 44.28 | 44.92 | 2,670,252 | +0.63(+1.42%) |
Jan 08, 2018 | 43.74 | 44.64 | 43.59 | 44.29 | 2,027,548 | +0.49(+1.12%) |
Jan 05, 2018 | 43.90 | 43.90 | 43.20 | 43.80 | 2,590,763 | +0.00(+0.00%) |
Jan 04, 2018 | 43.06 | 43.97 | 42.40 | 43.80 | 3,650,498 | +0.75(+1.74%) |
Jan 03, 2018 | 43.30 | 43.88 | 42.77 | 43.06 | 7,788,680 | -1.68(-3.76%) |