Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.33(+0.84%) | |
Mar 28, 2018 | 39.05 | 39.38 | 38.89 | 39.05 | 1,634,226 | +0.25(+0.65%) |
Mar 27, 2018 | 39.27 | 39.33 | 38.66 | 38.79 | 963,701 | -0.41(-1.06%) |
Mar 26, 2018 | 39.10 | 39.24 | 38.70 | 39.21 | 1,341,748 | +0.76(+1.98%) |
Mar 23, 2018 | 38.92 | 38.99 | 38.43 | 38.45 | 1,545,991 | -0.25(-0.65%) |
Mar 22, 2018 | 39.07 | 39.13 | 38.70 | 38.70 | 1,839,659 | -0.86(-2.18%) |
Mar 21, 2018 | 39.48 | 39.70 | 39.43 | 39.56 | 367,537 | +0.00(+0.00%) |
Mar 20, 2018 | 39.46 | 39.65 | 39.45 | 39.56 | 320,778 | -0.05(-0.13%) |
Mar 19, 2018 | 39.75 | 39.77 | 39.43 | 39.61 | 376,258 | -0.25(-0.64%) |
Mar 16, 2018 | 39.79 | 39.97 | 39.78 | 39.86 | 294,974 | +0.08(+0.19%) |
Mar 15, 2018 | 39.78 | 39.97 | 39.72 | 39.79 | 386,942 | +0.00(+0.00%) |
Mar 14, 2018 | 40.01 | 40.05 | 39.68 | 39.79 | 532,781 | +0.10(+0.26%) |
Mar 13, 2018 | 40.16 | 40.16 | 39.64 | 39.69 | 444,505 | -0.35(-0.86%) |
Mar 12, 2018 | 40.01 | 40.08 | 39.94 | 40.03 | 248,599 | +0.07(+0.17%) |
Mar 09, 2018 | 39.85 | 40.00 | 39.79 | 39.97 | 704,711 | +0.19(+0.47%) |
Mar 08, 2018 | 39.86 | 39.91 | 39.66 | 39.78 | 572,995 | +0.07(+0.17%) |
Mar 07, 2018 | 39.75 | 39.44 | 39.71 | 483,852 | +0.10(+0.26%) | |
Mar 06, 2018 | 39.65 | 39.70 | 39.48 | 39.61 | 677,002 | +0.23(+0.58%) |
Mar 05, 2018 | 38.82 | 39.41 | 38.82 | 39.38 | 730,413 | +0.26(+0.67%) |
Mar 02, 2018 | 38.87 | 39.13 | 38.67 | 39.12 | 1,068,377 | +0.04(+0.11%) |
Mar 01, 2018 | 39.27 | 39.44 | 38.74 | 39.08 | 1,032,248 | -0.42(-1.07%) |
Feb 28, 2018 | 40.01 | 40.04 | 39.50 | 39.50 | 1,021,545 | -0.44(-1.10%) |
Feb 27, 2018 | 40.31 | 40.34 | 39.92 | 39.94 | 548,360 | -0.64(-1.58%) |
Feb 26, 2018 | 40.41 | 40.61 | 40.25 | 40.58 | 614,996 | +0.26(+0.65%) |
Feb 23, 2018 | 40.11 | 40.35 | 40.06 | 40.32 | 886,446 | +0.27(+0.67%) |
Feb 22, 2018 | 39.96 | 40.24 | 39.88 | 40.05 | 709,464 | +0.20(+0.51%) |
Feb 21, 2018 | 40.13 | 40.40 | 39.84 | 39.85 | 495,570 | -0.18(-0.44%) |
Feb 20, 2018 | 40.08 | 40.24 | 39.93 | 40.03 | 510,993 | -0.45(-1.11%) |
Feb 16, 2018 | 40.47 | 40.47 | 40.47 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 40.35 | 40.47 | 40.07 | 40.43 | 939,781 | +0.30(+0.74%) |
Feb 14, 2018 | 39.18 | 40.15 | 39.17 | 40.13 | 1,016,782 | +0.79(+2.00%) |
Feb 13, 2018 | 39.29 | 39.40 | 39.20 | 39.35 | 2,073,626 | -0.08(-0.21%) |
Feb 12, 2018 | 39.16 | 39.49 | 39.07 | 39.43 | 934,629 | +0.48(+1.24%) |
Feb 09, 2018 | 38.92 | 39.07 | 37.94 | 38.95 | 2,843,655 | +0.14(+0.35%) |
Feb 08, 2018 | 39.89 | 39.89 | 38.81 | 38.82 | 1,715,883 | -1.00(-2.50%) |
Feb 07, 2018 | 39.88 | 40.17 | 39.65 | 39.81 | 1,676,558 | -0.49(-1.22%) |
Feb 06, 2018 | 39.38 | 40.32 | 39.26 | 40.30 | 4,031,657 | +0.57(+1.42%) |
Feb 05, 2018 | 40.68 | 40.84 | 39.32 | 39.74 | 1,898,071 | -1.39(-3.39%) |
Feb 02, 2018 | 41.65 | 41.71 | 41.11 | 41.13 | 697,494 | -1.05(-2.48%) |
Feb 01, 2018 | 41.98 | 42.20 | 41.96 | 42.18 | 544,715 | +0.08(+0.18%) |
Jan 31, 2018 | 42.32 | 42.34 | 42.02 | 42.10 | 554,602 | -0.01(-0.02%) |
Jan 30, 2018 | 42.36 | 42.36 | 42.09 | 42.11 | 1,384,045 | -0.29(-0.68%) |
Jan 29, 2018 | 42.45 | 42.52 | 42.29 | 42.40 | 1,650,852 | -0.42(-0.99%) |
Jan 26, 2018 | 42.74 | 42.82 | 42.63 | 42.82 | 1,997,619 | +0.34(+0.79%) |
Jan 25, 2018 | 42.90 | 42.90 | 42.37 | 42.48 | 938,742 | -0.17(-0.40%) |
Jan 24, 2018 | 42.77 | 42.83 | 42.50 | 42.65 | 794,657 | +0.14(+0.32%) |
Jan 23, 2018 | 42.40 | 42.53 | 42.35 | 42.52 | 869,612 | +0.13(+0.30%) |
Jan 22, 2018 | 42.20 | 42.41 | 42.18 | 42.39 | 424,912 | +0.29(+0.68%) |
Jan 19, 2018 | 42.09 | 42.14 | 41.95 | 42.10 | 813,073 | +0.20(+0.48%) |
Jan 18, 2018 | 41.85 | 41.96 | 41.74 | 41.90 | 569,134 | +0.04(+0.10%) |
Jan 17, 2018 | 41.75 | 42.02 | 41.65 | 41.86 | 4,464,619 | +0.19(+0.45%) |
Jan 16, 2018 | 41.81 | 41.86 | 41.65 | 41.67 | 2,784,534 | -0.03(-0.08%) |
Jan 12, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.55(+1.33%) | |
Jan 11, 2018 | 40.98 | 41.16 | 40.96 | 41.16 | 1,000,072 | +0.29(+0.70%) |
Jan 10, 2018 | 41.00 | 41.00 | 40.82 | 40.87 | 892,080 | -0.14(-0.33%) |
Jan 09, 2018 | 40.95 | 41.00 | 40.80 | 41.00 | 825,937 | +0.06(+0.14%) |
Jan 08, 2018 | 40.92 | 40.95 | 40.85 | 40.95 | 931,310 | -0.11(-0.27%) |
Jan 05, 2018 | 40.91 | 41.06 | 40.85 | 41.06 | 2,700,149 | +0.28(+0.68%) |
Jan 04, 2018 | 40.73 | 40.84 | 40.70 | 40.78 | 938,743 | +0.49(+1.22%) |
Jan 03, 2018 | 40.15 | 40.33 | 40.13 | 40.29 | 747,044 | +0.11(+0.27%) |