Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.97 | 39.97 | 39.97 | 0 | +1.32(+3.42%) | |
Mar 28, 2018 | 39.40 | 39.40 | 38.51 | 38.65 | 555,772 | -0.74(-1.88%) |
Mar 27, 2018 | 40.24 | 40.38 | 39.20 | 39.39 | 749,725 | -0.74(-1.84%) |
Mar 26, 2018 | 39.53 | 40.16 | 39.23 | 40.13 | 1,067,786 | +1.19(+3.06%) |
Mar 23, 2018 | 39.79 | 40.58 | 38.93 | 38.94 | 962,733 | -0.72(-1.82%) |
Mar 22, 2018 | 39.96 | 40.36 | 39.55 | 39.66 | 1,298,258 | -0.72(-1.78%) |
Mar 21, 2018 | 40.33 | 40.53 | 39.94 | 40.38 | 830,367 | +0.07(+0.17%) |
Mar 20, 2018 | 40.54 | 40.60 | 40.12 | 40.31 | 720,549 | -0.18(-0.44%) |
Mar 19, 2018 | 40.66 | 40.93 | 39.99 | 40.49 | 2,184,815 | -0.42(-1.03%) |
Mar 16, 2018 | 40.61 | 40.96 | 40.50 | 40.91 | 1,305,109 | +0.44(+1.09%) |
Mar 15, 2018 | 40.66 | 40.73 | 40.19 | 40.47 | 1,015,073 | -0.23(-0.57%) |
Mar 14, 2018 | 41.02 | 41.33 | 40.60 | 40.70 | 1,366,870 | -0.26(-0.63%) |
Mar 13, 2018 | 41.26 | 41.26 | 40.95 | 40.96 | 1,320,475 | +0.02(+0.05%) |
Mar 12, 2018 | 41.06 | 41.44 | 40.93 | 40.94 | 919,701 | -0.05(-0.12%) |
Mar 09, 2018 | 40.63 | 41.23 | 40.48 | 40.99 | 1,048,890 | +0.56(+1.39%) |
Mar 08, 2018 | 40.16 | 40.45 | 39.94 | 40.43 | 923,826 | +0.37(+0.92%) |
Mar 07, 2018 | 40.31 | 40.06 | 1,497,328 | -0.16(-0.40%) | ||
Mar 06, 2018 | 40.00 | 40.54 | 39.63 | 40.22 | 1,949,858 | +0.36(+0.90%) |
Mar 05, 2018 | 39.12 | 40.12 | 38.88 | 39.86 | 1,198,647 | +0.37(+0.94%) |
Mar 02, 2018 | 37.63 | 39.56 | 37.40 | 39.49 | 1,844,819 | +1.15(+3.00%) |
Mar 01, 2018 | 38.65 | 39.33 | 38.30 | 38.34 | 2,387,607 | -0.37(-0.96%) |
Feb 28, 2018 | 39.16 | 39.40 | 38.70 | 38.71 | 1,085,545 | -0.48(-1.22%) |
Feb 27, 2018 | 39.24 | 39.85 | 39.18 | 39.19 | 1,540,849 | -0.17(-0.43%) |
Feb 26, 2018 | 38.87 | 39.49 | 38.66 | 39.36 | 3,214,888 | +0.63(+1.63%) |
Feb 23, 2018 | 38.31 | 38.75 | 38.07 | 38.73 | 990,622 | +0.48(+1.25%) |
Feb 22, 2018 | 38.18 | 38.25 | 1,561,764 | -0.25(-0.65%) | ||
Feb 21, 2018 | 38.94 | 39.23 | 38.50 | 38.50 | 1,467,551 | -0.28(-0.72%) |
Feb 20, 2018 | 38.66 | 39.12 | 38.48 | 38.78 | 3,141,978 | -0.24(-0.62%) |
Feb 16, 2018 | 39.02 | 39.02 | 39.02 | 0 | -0.24(-0.61%) | |
Feb 15, 2018 | 37.38 | 39.28 | 37.10 | 39.26 | 3,458,668 | +0.38(+0.98%) |
Feb 14, 2018 | 37.99 | 39.36 | 37.61 | 38.88 | 3,557,028 | +1.17(+3.10%) |
Feb 13, 2018 | 37.06 | 37.77 | 37.00 | 37.71 | 1,684,588 | +0.41(+1.10%) |
Feb 12, 2018 | 37.42 | 37.73 | 37.04 | 37.30 | 1,550,020 | +0.24(+0.65%) |
Feb 09, 2018 | 37.18 | 37.39 | 35.75 | 37.06 | 1,846,400 | +0.35(+0.95%) |
Feb 08, 2018 | 38.12 | 38.88 | 36.70 | 36.71 | 1,143,770 | -1.47(-3.85%) |
Feb 07, 2018 | 37.85 | 38.73 | 37.85 | 38.18 | 1,235,510 | +0.30(+0.79%) |
Feb 06, 2018 | 36.78 | 37.95 | 36.65 | 37.88 | 1,831,583 | +0.06(+0.16%) |
Feb 05, 2018 | 38.25 | 38.52 | 37.60 | 37.82 | 1,237,246 | -0.85(-2.20%) |
Feb 02, 2018 | 39.50 | 39.61 | 38.59 | 38.67 | 1,262,259 | -1.10(-2.77%) |
Feb 01, 2018 | 38.53 | 39.92 | 38.39 | 39.77 | 2,797,055 | +1.14(+2.95%) |
Jan 31, 2018 | 38.78 | 38.93 | 38.43 | 38.63 | 1,973,669 | -0.14(-0.36%) |
Jan 30, 2018 | 38.65 | 38.84 | 38.64 | 38.77 | 1,773,282 | -0.22(-0.56%) |
Jan 29, 2018 | 38.67 | 39.23 | 38.67 | 38.99 | 2,547,931 | +0.14(+0.36%) |
Jan 26, 2018 | 39.15 | 39.17 | 38.58 | 38.85 | 1,501,842 | +0.43(+1.12%) |
Jan 25, 2018 | 38.86 | 39.07 | 38.26 | 38.42 | 2,379,820 | -0.24(-0.62%) |
Jan 24, 2018 | 39.00 | 39.07 | 38.54 | 38.66 | 2,663,424 | -0.17(-0.44%) |
Jan 23, 2018 | 38.65 | 39.02 | 38.41 | 38.83 | 1,272,976 | +0.15(+0.39%) |
Jan 22, 2018 | 38.80 | 38.80 | 38.45 | 38.68 | 1,939,071 | +0.03(+0.08%) |
Jan 19, 2018 | 38.64 | 38.84 | 38.30 | 38.65 | 1,252,870 | +0.15(+0.39%) |
Jan 18, 2018 | 38.67 | 38.85 | 38.35 | 38.50 | 1,989,435 | -0.20(-0.52%) |
Jan 17, 2018 | 38.87 | 39.04 | 38.54 | 38.70 | 3,041,287 | +0.16(+0.42%) |
Jan 16, 2018 | 39.07 | 39.12 | 38.41 | 38.54 | 2,030,650 | -0.43(-1.10%) |
Jan 12, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 38.39 | 38.91 | 38.18 | 38.84 | 2,253,549 | +0.63(+1.65%) |
Jan 10, 2018 | 37.79 | 38.21 | 1,054,187 | -0.51(-1.32%) | ||
Jan 09, 2018 | 38.82 | 39.02 | 38.39 | 38.72 | 2,073,914 | +0.21(+0.55%) |
Jan 08, 2018 | 38.10 | 38.57 | 37.84 | 38.51 | 1,079,197 | +0.41(+1.09%) |
Jan 05, 2018 | 38.15 | 38.23 | 37.94 | 38.09 | 1,171,365 | +0.23(+0.59%) |
Jan 04, 2018 | 38.23 | 38.59 | 37.78 | 37.87 | 1,318,951 | -0.28(-0.73%) |
Jan 03, 2018 | 38.43 | 38.47 | 37.95 | 38.15 | 1,325,092 | -0.05(-0.13%) |