Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.22(+0.52%) | |
Mar 28, 2018 | 42.01 | 42.29 | 41.42 | 41.92 | 1,260,566 | -0.12(-0.29%) |
Mar 27, 2018 | 43.49 | 43.68 | 41.84 | 42.04 | 1,820,090 | -1.27(-2.93%) |
Mar 26, 2018 | 42.56 | 43.36 | 42.19 | 43.31 | 2,116,754 | +1.41(+3.37%) |
Mar 23, 2018 | 42.38 | 42.98 | 41.88 | 41.90 | 1,146,857 | -0.60(-1.41%) |
Mar 22, 2018 | 42.56 | 43.43 | 42.38 | 42.50 | 2,761,524 | -0.59(-1.37%) |
Mar 21, 2018 | 44.35 | 44.46 | 42.96 | 43.09 | 1,583,766 | -1.33(-2.99%) |
Mar 20, 2018 | 44.00 | 44.63 | 43.94 | 44.42 | 1,065,362 | +0.37(+0.84%) |
Mar 19, 2018 | 44.72 | 44.72 | 43.80 | 44.05 | 1,639,252 | -0.89(-1.98%) |
Mar 16, 2018 | 45.63 | 46.55 | 44.84 | 44.94 | 5,846,625 | -0.41(-0.90%) |
Mar 15, 2018 | 44.36 | 45.45 | 44.18 | 45.35 | 2,363,893 | +0.54(+1.21%) |
Mar 14, 2018 | 45.40 | 45.51 | 44.56 | 44.81 | 795,732 | -0.34(-0.75%) |
Mar 13, 2018 | 45.69 | 45.93 | 45.06 | 45.15 | 743,792 | -0.33(-0.73%) |
Mar 12, 2018 | 45.14 | 45.62 | 45.08 | 45.48 | 639,446 | +0.43(+0.95%) |
Mar 09, 2018 | 44.82 | 45.42 | 44.67 | 45.05 | 1,230,634 | +0.54(+1.21%) |
Mar 08, 2018 | 44.05 | 44.51 | 43.48 | 44.51 | 1,260,277 | +0.62(+1.41%) |
Mar 07, 2018 | 43.41 | 43.89 | 1,508,256 | -0.23(-0.52%) | ||
Mar 06, 2018 | 44.04 | 44.20 | 43.36 | 44.12 | 2,086,641 | +0.09(+0.20%) |
Mar 05, 2018 | 43.75 | 44.17 | 43.42 | 44.03 | 2,530,744 | +0.14(+0.32%) |
Mar 02, 2018 | 41.91 | 43.98 | 41.57 | 43.89 | 2,981,179 | +1.80(+4.28%) |
Mar 01, 2018 | 44.82 | 44.93 | 41.94 | 42.09 | 2,921,324 | -2.71(-6.05%) |
Feb 28, 2018 | 47.02 | 47.60 | 44.80 | 44.80 | 3,443,238 | -2.95(-6.18%) |
Feb 27, 2018 | 48.48 | 48.73 | 47.50 | 47.75 | 2,479,379 | -0.84(-1.73%) |
Feb 26, 2018 | 48.40 | 49.11 | 48.40 | 48.59 | 1,912,178 | +0.32(+0.66%) |
Feb 23, 2018 | 47.90 | 48.44 | 47.42 | 48.27 | 1,349,134 | +0.44(+0.92%) |
Feb 22, 2018 | 47.39 | 47.83 | 1,637,718 | +0.47(+0.99%) | ||
Feb 21, 2018 | 47.14 | 48.36 | 47.14 | 47.36 | 1,935,818 | +0.50(+1.07%) |
Feb 20, 2018 | 46.86 | 47.60 | 46.54 | 46.86 | 1,552,519 | -0.09(-0.19%) |
Feb 16, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 45.51 | 47.05 | 45.19 | 46.93 | 1,778,535 | +1.62(+3.58%) |
Feb 14, 2018 | 43.74 | 45.39 | 43.60 | 45.31 | 1,431,741 | +1.15(+2.60%) |
Feb 13, 2018 | 43.38 | 44.38 | 43.18 | 44.16 | 1,341,596 | +0.75(+1.73%) |
Feb 12, 2018 | 43.07 | 43.83 | 42.99 | 43.41 | 861,560 | +0.67(+1.57%) |
Feb 09, 2018 | 43.35 | 43.49 | 41.54 | 42.74 | 1,750,042 | -0.36(-0.84%) |
Feb 08, 2018 | 44.45 | 44.69 | 43.02 | 43.10 | 2,628,004 | -1.12(-2.53%) |
Feb 07, 2018 | 44.20 | 44.84 | 43.87 | 44.22 | 1,130,832 | +0.28(+0.64%) |
Feb 06, 2018 | 43.45 | 44.04 | 42.71 | 43.94 | 1,539,976 | -0.04(-0.09%) |
Feb 05, 2018 | 44.28 | 45.00 | 43.61 | 43.98 | 725,185 | -0.75(-1.68%) |
Feb 02, 2018 | 45.90 | 46.00 | 44.73 | 44.73 | 1,184,471 | -1.24(-2.70%) |
Feb 01, 2018 | 44.65 | 46.08 | 44.50 | 45.97 | 889,941 | +0.91(+2.02%) |
Jan 31, 2018 | 45.57 | 45.57 | 44.74 | 45.06 | 1,121,367 | -0.27(-0.60%) |
Jan 30, 2018 | 44.70 | 45.57 | 44.55 | 45.33 | 1,097,665 | +0.30(+0.67%) |
Jan 29, 2018 | 45.25 | 45.55 | 45.02 | 45.03 | 1,553,105 | -0.38(-0.84%) |
Jan 26, 2018 | 45.29 | 45.44 | 44.97 | 45.41 | 989,743 | +0.25(+0.55%) |
Jan 25, 2018 | 45.29 | 45.40 | 44.66 | 45.16 | 1,822,822 | +0.17(+0.38%) |
Jan 24, 2018 | 44.40 | 45.07 | 44.13 | 44.99 | 1,491,669 | +0.99(+2.25%) |
Jan 23, 2018 | 43.55 | 44.03 | 43.33 | 44.00 | 1,007,533 | +0.54(+1.24%) |
Jan 22, 2018 | 43.60 | 43.74 | 43.08 | 43.46 | 2,002,977 | -0.24(-0.55%) |
Jan 19, 2018 | 43.36 | 43.72 | 43.16 | 43.70 | 1,461,338 | +0.51(+1.18%) |
Jan 18, 2018 | 42.07 | 44.05 | 41.98 | 43.19 | 2,105,059 | +1.12(+2.66%) |
Jan 17, 2018 | 43.48 | 44.02 | 41.95 | 42.07 | 1,785,132 | -1.59(-3.64%) |
Jan 16, 2018 | 44.53 | 44.76 | 43.55 | 43.66 | 1,669,070 | -0.77(-1.73%) |
Jan 12, 2018 | 44.43 | 44.43 | 44.43 | 0 | +0.67(+1.53%) | |
Jan 11, 2018 | 43.65 | 43.99 | 43.61 | 43.76 | 1,459,312 | +0.17(+0.39%) |
Jan 10, 2018 | 43.72 | 43.35 | 43.59 | 948,254 | -0.13(-0.30%) | |
Jan 09, 2018 | 43.11 | 43.87 | 43.11 | 43.72 | 960,829 | +0.67(+1.56%) |
Jan 08, 2018 | 43.24 | 43.32 | 42.65 | 43.05 | 974,018 | -0.27(-0.62%) |
Jan 05, 2018 | 42.37 | 43.40 | 42.10 | 43.32 | 1,071,034 | +1.05(+2.48%) |
Jan 04, 2018 | 42.62 | 42.76 | 42.12 | 42.27 | 1,264,920 | -0.24(-0.56%) |
Jan 03, 2018 | 42.84 | 42.84 | 42.28 | 42.51 | 1,252,698 | -0.14(-0.33%) |