Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +1.58(+4.16%) | |
Mar 28, 2018 | 38.44 | 39.27 | 37.45 | 38.04 | 10,304,772 | -0.27(-0.70%) |
Mar 27, 2018 | 40.94 | 41.21 | 37.57 | 38.31 | 8,142,740 | -2.18(-5.38%) |
Mar 26, 2018 | 39.18 | 40.61 | 37.98 | 40.49 | 9,407,756 | +3.13(+8.37%) |
Mar 23, 2018 | 40.23 | 40.57 | 37.29 | 37.36 | 10,777,105 | -2.65(-6.62%) |
Mar 22, 2018 | 41.97 | 42.46 | 39.82 | 40.01 | 10,407,594 | -3.21(-7.44%) |
Mar 21, 2018 | 43.42 | 44.57 | 43.08 | 43.22 | 4,741,673 | -0.22(-0.51%) |
Mar 20, 2018 | 43.42 | 43.79 | 43.09 | 43.44 | 3,270,694 | +0.21(+0.49%) |
Mar 19, 2018 | 44.62 | 44.65 | 42.32 | 43.23 | 6,685,112 | -1.83(-4.07%) |
Mar 16, 2018 | 45.21 | 45.68 | 45.06 | 45.06 | 4,496,860 | +0.11(+0.23%) |
Mar 15, 2018 | 45.43 | 45.77 | 44.69 | 44.96 | 4,365,643 | -0.16(-0.36%) |
Mar 14, 2018 | 46.37 | 46.47 | 44.81 | 45.12 | 4,441,583 | -0.70(-1.53%) |
Mar 13, 2018 | 47.42 | 47.71 | 45.49 | 45.82 | 7,676,796 | -0.93(-1.99%) |
Mar 12, 2018 | 47.12 | 47.46 | 46.54 | 46.75 | 4,842,154 | -0.16(-0.35%) |
Mar 09, 2018 | 45.40 | 46.95 | 45.21 | 46.92 | 6,122,219 | +2.28(+5.12%) |
Mar 08, 2018 | 44.35 | 44.69 | 43.81 | 44.63 | 4,950,692 | +0.62(+1.42%) |
Mar 07, 2018 | 44.19 | 44.01 | 7,773,267 | -0.03(-0.07%) | ||
Mar 06, 2018 | 44.24 | 44.25 | 43.22 | 44.04 | 5,218,774 | +0.35(+0.79%) |
Mar 05, 2018 | 41.61 | 44.01 | 41.54 | 43.69 | 8,564,115 | +1.41(+3.34%) |
Mar 02, 2018 | 40.72 | 42.54 | 40.25 | 42.28 | 9,007,525 | +0.65(+1.57%) |
Mar 01, 2018 | 43.45 | 44.25 | 40.80 | 41.63 | 11,214,232 | -1.78(-4.09%) |
Feb 28, 2018 | 45.53 | 45.79 | 43.39 | 43.40 | 8,061,053 | -1.49(-3.31%) |
Feb 27, 2018 | 46.75 | 47.18 | 44.89 | 44.89 | 7,247,209 | -1.77(-3.78%) |
Feb 26, 2018 | 45.68 | 46.72 | 45.40 | 46.66 | 5,758,528 | +1.57(+3.49%) |
Feb 23, 2018 | 43.73 | 45.08 | 43.44 | 45.08 | 5,425,561 | +2.05(+4.77%) |
Feb 22, 2018 | 42.68 | 43.03 | 8,249,233 | +0.21(+0.49%) | ||
Feb 21, 2018 | 43.76 | 45.12 | 42.82 | 42.82 | 8,357,020 | -0.72(-1.65%) |
Feb 20, 2018 | 43.85 | 44.62 | 43.10 | 43.54 | 6,853,092 | -0.80(-1.80%) |
Feb 16, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 43.65 | 44.33 | 42.79 | 44.33 | 7,878,043 | +1.60(+3.75%) |
Feb 14, 2018 | 40.33 | 42.90 | 40.30 | 42.72 | 7,310,787 | +1.64(+3.99%) |
Feb 13, 2018 | 41.36 | 41.08 | 6,858,742 | +0.36(+0.90%) | ||
Feb 12, 2018 | 40.11 | 41.50 | 39.23 | 40.72 | 9,770,684 | +1.54(+3.92%) |
Feb 09, 2018 | 38.83 | 40.00 | 35.33 | 39.18 | 16,133,002 | +1.72(+4.59%) |
Feb 08, 2018 | 42.39 | 37.43 | 37.46 | 13,809,609 | -4.68(-11.11%) | |
Feb 07, 2018 | 42.58 | 44.35 | 42.14 | 42.15 | 9,907,014 | -0.74(-1.72%) |
Feb 06, 2018 | 38.64 | 43.14 | 38.15 | 42.89 | 13,862,139 | +0.55(+1.29%) |
Feb 05, 2018 | 45.20 | 46.35 | 40.13 | 42.34 | 13,836,363 | -3.98(-8.60%) |
Feb 02, 2018 | 48.70 | 48.81 | 46.27 | 46.32 | 7,323,781 | -3.22(-6.51%) |
Feb 01, 2018 | 49.22 | 50.34 | 49.10 | 49.55 | 4,459,079 | -0.20(-0.41%) |
Jan 31, 2018 | 50.20 | 50.48 | 49.08 | 49.75 | 4,215,752 | +0.12(+0.25%) |
Jan 30, 2018 | 50.06 | 50.32 | 49.95 | 49.62 | 5,895,180 | -1.63(-3.18%) |
Jan 29, 2018 | 51.95 | 52.20 | 51.15 | 51.25 | 3,203,994 | -1.03(-1.96%) |
Jan 26, 2018 | 51.04 | 52.29 | 50.90 | 52.28 | 2,313,147 | +1.72(+3.40%) |
Jan 25, 2018 | 51.04 | 51.09 | 50.11 | 50.56 | 3,244,564 | +0.07(+0.13%) |
Jan 24, 2018 | 50.96 | 51.31 | 49.80 | 50.50 | 3,799,021 | -0.08(-0.15%) |
Jan 23, 2018 | 50.29 | 50.75 | 50.09 | 50.57 | 2,535,045 | +0.34(+0.67%) |
Jan 22, 2018 | 48.87 | 50.24 | 48.87 | 50.24 | 2,517,762 | +1.21(+2.47%) |
Jan 19, 2018 | 48.73 | 49.03 | 48.39 | 49.03 | 2,204,691 | +0.60(+1.25%) |
Jan 18, 2018 | 48.56 | 48.83 | 48.11 | 48.42 | 2,135,964 | -0.19(-0.39%) |
Jan 17, 2018 | 47.83 | 48.86 | 47.41 | 48.62 | 2,620,273 | +1.31(+2.78%) |
Jan 16, 2018 | 48.55 | 48.90 | 46.88 | 47.30 | 5,379,909 | -0.51(-1.06%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.91(+1.94%) | |
Jan 11, 2018 | 46.23 | 46.90 | 46.12 | 46.90 | 2,000,669 | +1.04(+2.26%) |
Jan 10, 2018 | 46.04 | 45.30 | 45.86 | 2,527,470 | -0.27(-0.58%) | |
Jan 09, 2018 | 46.06 | 46.47 | 45.90 | 46.13 | 1,661,634 | +0.32(+0.69%) |
Jan 08, 2018 | 45.51 | 45.89 | 45.34 | 45.81 | 2,067,426 | +0.28(+0.61%) |
Jan 05, 2018 | 45.13 | 45.64 | 44.85 | 45.53 | 2,010,041 | +0.84(+1.89%) |
Jan 04, 2018 | 44.51 | 44.98 | 44.45 | 44.69 | 2,686,793 | +0.56(+1.26%) |
Jan 03, 2018 | 43.44 | 44.23 | 43.42 | 44.13 | 2,238,598 | +0.77(+1.77%) |