Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.46(+1.17%) | |
Mar 28, 2018 | 38.70 | 39.59 | 38.39 | 39.23 | 1,275,398 | +0.58(+1.50%) |
Mar 27, 2018 | 39.58 | 39.67 | 38.36 | 38.65 | 896,029 | -0.85(-2.15%) |
Mar 26, 2018 | 39.09 | 39.58 | 38.62 | 39.50 | 789,201 | +1.23(+3.22%) |
Mar 23, 2018 | 39.79 | 39.88 | 38.20 | 38.27 | 881,262 | -1.37(-3.45%) |
Mar 22, 2018 | 40.57 | 40.93 | 39.52 | 39.63 | 834,607 | -1.45(-3.54%) |
Mar 21, 2018 | 41.18 | 41.51 | 40.76 | 41.09 | 624,566 | +0.02(+0.04%) |
Mar 20, 2018 | 41.40 | 41.71 | 40.96 | 41.07 | 1,092,200 | -0.28(-0.67%) |
Mar 19, 2018 | 41.79 | 41.90 | 40.95 | 41.35 | 860,682 | -0.56(-1.35%) |
Mar 16, 2018 | 41.52 | 42.11 | 41.47 | 41.92 | 2,877,496 | +0.48(+1.15%) |
Mar 15, 2018 | 41.27 | 41.57 | 40.92 | 41.44 | 1,251,429 | +0.35(+0.85%) |
Mar 14, 2018 | 41.91 | 41.98 | 40.87 | 41.09 | 1,053,396 | -0.52(-1.26%) |
Mar 13, 2018 | 42.00 | 42.02 | 41.43 | 41.61 | 782,209 | -0.21(-0.51%) |
Mar 12, 2018 | 41.81 | 42.03 | 41.57 | 41.83 | 725,769 | +0.09(+0.23%) |
Mar 09, 2018 | 41.38 | 41.78 | 41.19 | 41.73 | 510,439 | +0.67(+1.64%) |
Mar 08, 2018 | 41.52 | 41.54 | 40.45 | 41.06 | 673,357 | -0.28(-0.69%) |
Mar 07, 2018 | 41.77 | 41.34 | 1,409,800 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.27 | 40.93 | 39.98 | 40.87 | 770,009 | +0.77(+1.91%) |
Mar 05, 2018 | 39.38 | 40.35 | 38.96 | 40.10 | 711,838 | +0.36(+0.90%) |
Mar 02, 2018 | 38.76 | 39.84 | 38.29 | 39.75 | 701,986 | +0.78(+2.01%) |
Mar 01, 2018 | 39.07 | 39.50 | 38.79 | 38.96 | 672,308 | -0.03(-0.08%) |
Feb 28, 2018 | 39.87 | 40.09 | 38.99 | 39.00 | 950,671 | -0.65(-1.64%) |
Feb 27, 2018 | 40.46 | 40.77 | 39.64 | 39.64 | 1,077,311 | -0.75(-1.86%) |
Feb 26, 2018 | 40.32 | 40.43 | 39.87 | 40.40 | 671,042 | +0.37(+0.93%) |
Feb 23, 2018 | 39.45 | 40.04 | 39.36 | 40.02 | 637,150 | +0.75(+1.91%) |
Feb 22, 2018 | 39.24 | 39.27 | 707,522 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.96 | 40.89 | 39.96 | 40.25 | 637,495 | +0.31(+0.77%) |
Feb 20, 2018 | 40.06 | 40.44 | 39.71 | 39.94 | 705,171 | -0.34(-0.84%) |
Feb 16, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.90 | 39.90 | 39.56 | 39.94 | 706,955 | +0.20(+0.50%) |
Feb 14, 2018 | 38.45 | 39.77 | 38.30 | 39.75 | 962,041 | +1.04(+2.70%) |
Feb 13, 2018 | 38.24 | 38.81 | 38.19 | 38.70 | 602,196 | +0.20(+0.51%) |
Feb 12, 2018 | 38.38 | 38.87 | 37.96 | 38.50 | 925,582 | +0.45(+1.18%) |
Feb 09, 2018 | 37.98 | 38.28 | 36.62 | 38.05 | 1,370,156 | +0.70(+1.86%) |
Feb 08, 2018 | 39.34 | 39.35 | 37.36 | 37.36 | 1,318,677 | -1.95(-4.95%) |
Feb 07, 2018 | 38.79 | 39.53 | 38.60 | 39.30 | 850,317 | +0.36(+0.93%) |
Feb 06, 2018 | 37.59 | 39.23 | 37.14 | 38.94 | 1,441,935 | -0.06(-0.14%) |
Feb 05, 2018 | 39.45 | 40.15 | 38.39 | 39.00 | 869,753 | -1.03(-2.57%) |
Feb 02, 2018 | 40.48 | 40.99 | 39.96 | 40.02 | 999,464 | -0.56(-1.38%) |
Feb 01, 2018 | 39.65 | 40.63 | 39.48 | 40.59 | 1,365,754 | +0.73(+1.83%) |
Jan 31, 2018 | 40.09 | 40.31 | 39.72 | 39.86 | 989,202 | -0.09(-0.24%) |
Jan 30, 2018 | 40.09 | 40.26 | 39.89 | 39.95 | 827,513 | -0.54(-1.33%) |
Jan 29, 2018 | 40.38 | 40.97 | 40.12 | 40.49 | 835,048 | +0.03(+0.08%) |
Jan 26, 2018 | 40.63 | 40.63 | 40.11 | 40.46 | 1,266,744 | -0.05(-0.12%) |
Jan 25, 2018 | 41.06 | 41.06 | 40.37 | 40.51 | 1,187,201 | -0.36(-0.89%) |
Jan 24, 2018 | 41.19 | 41.19 | 40.64 | 40.87 | 1,437,976 | +0.47(+1.16%) |
Jan 23, 2018 | 40.80 | 40.83 | 39.64 | 40.40 | 3,185,693 | +0.24(+0.59%) |
Jan 22, 2018 | 39.88 | 40.17 | 39.53 | 40.17 | 1,407,135 | +0.22(+0.55%) |
Jan 19, 2018 | 39.46 | 39.97 | 39.41 | 39.94 | 1,392,664 | +0.49(+1.24%) |
Jan 18, 2018 | 40.06 | 40.18 | 39.35 | 39.45 | 899,502 | -0.51(-1.29%) |
Jan 17, 2018 | 39.99 | 40.09 | 39.37 | 39.97 | 897,244 | +0.15(+0.38%) |
Jan 16, 2018 | 40.46 | 40.57 | 39.68 | 39.82 | 1,735,739 | -0.49(-1.22%) |
Jan 12, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.32(+0.79%) | |
Jan 11, 2018 | 39.95 | 40.20 | 39.73 | 39.99 | 1,329,426 | +0.16(+0.40%) |
Jan 10, 2018 | 39.55 | 40.32 | 39.49 | 39.83 | 1,125,069 | +0.40(+1.00%) |
Jan 09, 2018 | 39.23 | 39.87 | 39.20 | 39.44 | 946,654 | +0.34(+0.87%) |
Jan 08, 2018 | 39.05 | 39.22 | 38.82 | 39.10 | 655,790 | +0.05(+0.12%) |
Jan 05, 2018 | 38.86 | 39.12 | 38.64 | 39.05 | 905,296 | +0.46(+1.19%) |
Jan 04, 2018 | 38.63 | 39.13 | 38.51 | 38.59 | 1,133,624 | +0.39(+1.01%) |
Jan 03, 2018 | 38.10 | 38.35 | 37.85 | 38.20 | 798,379 | +0.06(+0.17%) |