Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.32 | 37.32 | 37.32 | 0 | +0.17(+0.47%) | |
Mar 28, 2018 | 36.60 | 37.51 | 36.60 | 37.15 | 2,536,159 | +0.57(+1.57%) |
Mar 27, 2018 | 36.90 | 37.30 | 36.41 | 36.57 | 1,952,590 | -0.33(-0.90%) |
Mar 26, 2018 | 36.43 | 36.96 | 35.99 | 36.90 | 2,064,620 | +0.84(+2.32%) |
Mar 23, 2018 | 36.77 | 36.95 | 35.97 | 36.07 | 1,610,695 | -0.60(-1.64%) |
Mar 22, 2018 | 37.29 | 37.64 | 36.67 | 36.67 | 1,891,522 | -1.00(-2.66%) |
Mar 21, 2018 | 37.54 | 38.22 | 37.51 | 37.67 | 1,591,868 | +0.24(+0.65%) |
Mar 20, 2018 | 37.89 | 38.08 | 36.82 | 37.42 | 3,288,213 | -0.47(-1.24%) |
Mar 19, 2018 | 38.22 | 38.41 | 37.62 | 37.89 | 2,144,317 | -0.52(-1.36%) |
Mar 16, 2018 | 37.85 | 38.62 | 37.85 | 38.42 | 2,800,680 | +0.63(+1.66%) |
Mar 15, 2018 | 37.96 | 38.35 | 37.72 | 37.79 | 1,931,926 | -0.03(-0.09%) |
Mar 14, 2018 | 39.29 | 39.38 | 37.69 | 37.83 | 2,735,504 | -1.21(-3.10%) |
Mar 13, 2018 | 39.29 | 39.35 | 38.86 | 39.03 | 2,385,051 | +0.03(+0.07%) |
Mar 12, 2018 | 38.95 | 39.77 | 38.74 | 39.01 | 2,229,703 | +0.41(+1.06%) |
Mar 09, 2018 | 38.73 | 38.80 | 38.11 | 38.60 | 1,644,645 | +0.01(+0.02%) |
Mar 08, 2018 | 38.54 | 38.61 | 38.01 | 38.59 | 1,918,824 | +0.38(+1.00%) |
Mar 07, 2018 | 38.21 | 2,619,125 | -0.37(-0.97%) | |||
Mar 06, 2018 | 39.50 | 39.53 | 38.17 | 38.58 | 3,433,538 | -0.78(-1.99%) |
Mar 05, 2018 | 38.23 | 39.61 | 38.21 | 39.37 | 5,552,076 | +0.90(+2.33%) |
Mar 02, 2018 | 38.78 | 38.86 | 37.84 | 38.47 | 4,864,753 | -0.79(-2.02%) |
Mar 01, 2018 | 39.75 | 39.89 | 39.20 | 39.26 | 3,126,536 | -0.23(-0.59%) |
Feb 28, 2018 | 39.70 | 39.98 | 39.34 | 39.50 | 2,903,794 | -0.14(-0.35%) |
Feb 27, 2018 | 40.71 | 40.91 | 39.23 | 39.64 | 4,125,893 | -0.95(-2.34%) |
Feb 26, 2018 | 41.01 | 41.22 | 40.41 | 40.58 | 9,664,873 | +0.02(+0.04%) |
Feb 23, 2018 | 40.69 | 40.88 | 40.31 | 40.57 | 1,298,452 | -0.05(-0.13%) |
Feb 22, 2018 | 40.62 | 2,396,828 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.62 | 41.23 | 40.25 | 40.30 | 2,932,782 | -0.30(-0.73%) |
Feb 20, 2018 | 40.84 | 40.92 | 40.17 | 40.59 | 2,996,510 | -0.45(-1.10%) |
Feb 16, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.92 | 42.10 | 41.09 | 41.47 | 3,110,208 | -0.25(-0.60%) |
Feb 14, 2018 | 40.91 | 42.16 | 40.84 | 41.72 | 4,062,281 | +0.60(+1.46%) |
Feb 13, 2018 | 41.61 | 41.81 | 40.91 | 41.12 | 2,809,143 | -0.64(-1.52%) |
Feb 12, 2018 | 41.84 | 42.11 | 40.96 | 41.76 | 2,197,316 | +0.45(+1.09%) |
Feb 09, 2018 | 41.57 | 42.23 | 40.48 | 41.31 | 4,053,087 | +0.25(+0.61%) |
Feb 08, 2018 | 41.76 | 42.04 | 41.06 | 41.06 | 2,921,683 | -0.81(-1.94%) |
Feb 07, 2018 | 41.72 | 42.36 | 41.47 | 41.87 | 2,620,246 | -0.12(-0.29%) |
Feb 06, 2018 | 39.71 | 42.23 | 39.54 | 41.99 | 5,157,530 | +1.61(+3.98%) |
Feb 05, 2018 | 40.58 | 41.20 | 39.73 | 40.39 | 2,978,287 | -0.64(-1.56%) |
Feb 02, 2018 | 41.62 | 41.74 | 40.50 | 41.02 | 3,124,837 | -1.02(-2.42%) |
Feb 01, 2018 | 41.26 | 41.88 | 41.21 | 42.04 | 4,262,134 | +0.19(+0.45%) |
Jan 31, 2018 | 43.88 | 44.14 | 41.43 | 41.85 | 7,333,798 | -2.06(-4.68%) |
Jan 30, 2018 | 44.53 | 44.70 | 43.01 | 43.91 | 13,297,018 | -3.84(-8.05%) |
Jan 29, 2018 | 47.53 | 48.80 | 47.42 | 47.75 | 5,697,484 | +0.12(+0.25%) |
Jan 26, 2018 | 47.33 | 47.72 | 47.07 | 47.63 | 2,068,198 | +0.39(+0.82%) |
Jan 25, 2018 | 48.38 | 48.50 | 47.10 | 47.24 | 2,849,723 | -1.08(-2.23%) |
Jan 24, 2018 | 46.85 | 48.59 | 46.69 | 48.32 | 5,860,512 | +1.62(+3.48%) |
Jan 23, 2018 | 46.64 | 46.83 | 46.08 | 46.70 | 1,900,588 | +0.22(+0.48%) |
Jan 22, 2018 | 47.17 | 47.47 | 45.77 | 46.47 | 2,919,274 | +0.70(+1.53%) |
Jan 19, 2018 | 45.39 | 45.78 | 44.95 | 45.78 | 1,871,739 | +0.57(+1.26%) |
Jan 18, 2018 | 44.95 | 45.68 | 44.91 | 45.21 | 3,470,032 | -0.15(-0.32%) |
Jan 17, 2018 | 45.09 | 45.73 | 45.04 | 45.35 | 1,937,528 | +0.46(+1.02%) |
Jan 16, 2018 | 46.47 | 46.90 | 44.52 | 44.89 | 5,517,063 | -2.10(-4.47%) |
Jan 12, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.08 | 46.49 | 44.95 | 46.32 | 3,599,144 | +1.28(+2.84%) |
Jan 10, 2018 | 44.78 | 45.23 | 44.62 | 45.04 | 1,545,882 | -0.10(-0.23%) |
Jan 09, 2018 | 44.76 | 45.45 | 44.50 | 45.14 | 2,657,087 | +0.63(+1.42%) |
Jan 08, 2018 | 43.95 | 44.86 | 43.81 | 44.51 | 2,017,552 | +0.49(+1.12%) |
Jan 05, 2018 | 44.12 | 44.12 | 43.42 | 44.02 | 2,577,991 | +0.00(+0.00%) |
Jan 04, 2018 | 43.27 | 44.19 | 42.61 | 44.02 | 3,632,501 | +0.75(+1.74%) |
Jan 03, 2018 | 43.51 | 44.10 | 42.99 | 43.27 | 7,750,282 | -1.69(-3.76%) |