Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.47(+1.14%) | |
Mar 28, 2018 | 41.14 | 41.77 | 40.42 | 41.28 | 1,117,915 | +0.08(+0.19%) |
Mar 27, 2018 | 42.42 | 42.42 | 40.92 | 41.20 | 1,191,186 | -0.92(-2.18%) |
Mar 26, 2018 | 42.10 | 42.47 | 41.22 | 42.12 | 1,166,801 | +0.55(+1.32%) |
Mar 23, 2018 | 43.08 | 43.38 | 41.49 | 41.57 | 1,270,193 | -1.37(-3.19%) |
Mar 22, 2018 | 44.37 | 44.43 | 42.87 | 42.94 | 1,505,155 | -1.88(-4.19%) |
Mar 21, 2018 | 45.07 | 45.71 | 44.73 | 44.82 | 726,494 | -0.25(-0.55%) |
Mar 20, 2018 | 45.41 | 45.64 | 44.86 | 45.07 | 596,857 | -0.44(-0.97%) |
Mar 19, 2018 | 45.56 | 45.61 | 44.76 | 45.51 | 1,491,818 | -0.41(-0.89%) |
Mar 16, 2018 | 46.15 | 46.22 | 45.63 | 45.92 | 862,515 | -0.33(-0.71%) |
Mar 15, 2018 | 46.54 | 46.68 | 45.80 | 46.25 | 724,560 | -0.19(-0.41%) |
Mar 14, 2018 | 45.98 | 46.80 | 45.71 | 46.44 | 778,665 | +0.65(+1.42%) |
Mar 13, 2018 | 46.91 | 47.00 | 45.65 | 45.79 | 1,179,857 | -1.02(-2.18%) |
Mar 12, 2018 | 46.75 | 47.33 | 46.28 | 46.81 | 952,602 | +0.19(+0.41%) |
Mar 09, 2018 | 45.84 | 46.70 | 45.76 | 46.62 | 1,079,175 | +1.05(+2.30%) |
Mar 08, 2018 | 45.70 | 45.96 | 45.36 | 45.57 | 739,591 | -0.11(-0.24%) |
Mar 07, 2018 | 45.80 | 45.68 | 1,328,115 | +1.07(+2.40%) | ||
Mar 06, 2018 | 44.25 | 44.66 | 43.29 | 44.61 | 1,045,462 | +0.50(+1.13%) |
Mar 05, 2018 | 43.82 | 44.56 | 43.36 | 44.11 | 961,783 | +0.00(+0.00%) |
Mar 02, 2018 | 42.76 | 44.25 | 42.21 | 44.11 | 1,014,160 | +1.10(+2.56%) |
Mar 01, 2018 | 43.76 | 43.83 | 42.28 | 43.01 | 1,142,166 | -0.55(-1.26%) |
Feb 28, 2018 | 43.86 | 44.26 | 43.44 | 43.56 | 878,771 | -0.10(-0.23%) |
Feb 27, 2018 | 43.05 | 44.09 | 42.77 | 43.66 | 951,722 | -0.17(-0.39%) |
Feb 26, 2018 | 44.31 | 44.55 | 43.41 | 43.83 | 947,932 | -0.40(-0.90%) |
Feb 23, 2018 | 43.84 | 44.25 | 43.45 | 44.23 | 742,053 | +0.62(+1.42%) |
Feb 22, 2018 | 43.61 | 1,223,694 | +0.26(+0.60%) | |||
Feb 21, 2018 | 43.39 | 44.16 | 43.26 | 43.35 | 1,331,751 | -0.02(-0.05%) |
Feb 20, 2018 | 41.40 | 44.09 | 41.17 | 43.37 | 2,945,671 | +1.64(+3.93%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.24(-0.57%) | |
Feb 15, 2018 | 41.75 | 42.00 | 40.49 | 41.97 | 1,267,039 | +0.60(+1.45%) |
Feb 14, 2018 | 38.27 | 41.57 | 38.27 | 41.37 | 1,940,209 | +2.70(+6.98%) |
Feb 13, 2018 | 38.69 | 39.43 | 38.53 | 38.67 | 1,143,646 | -0.30(-0.77%) |
Feb 12, 2018 | 38.57 | 39.22 | 37.76 | 38.97 | 1,921,718 | +0.68(+1.78%) |
Feb 09, 2018 | 38.42 | 39.79 | 37.02 | 38.29 | 3,508,482 | -0.34(-0.88%) |
Feb 08, 2018 | 41.21 | 41.91 | 38.59 | 38.63 | 11,196,866 | -6.31(-14.04%) |
Feb 07, 2018 | 44.38 | 45.81 | 44.15 | 44.94 | 4,235,365 | +0.66(+1.49%) |
Feb 06, 2018 | 42.91 | 44.36 | 42.19 | 44.28 | 1,937,072 | -0.40(-0.90%) |
Feb 05, 2018 | 44.33 | 45.54 | 44.01 | 44.68 | 1,434,023 | -0.10(-0.22%) |
Feb 02, 2018 | 45.38 | 46.04 | 44.62 | 44.78 | 1,638,254 | -1.02(-2.23%) |
Feb 01, 2018 | 43.84 | 46.25 | 43.52 | 45.80 | 1,964,706 | +1.98(+4.52%) |
Jan 31, 2018 | 43.93 | 44.27 | 43.74 | 43.82 | 834,380 | +0.29(+0.67%) |
Jan 30, 2018 | 44.04 | 44.17 | 43.37 | 43.53 | 896,426 | -0.85(-1.92%) |
Jan 29, 2018 | 44.06 | 46.14 | 44.06 | 44.38 | 1,303,193 | +0.26(+0.59%) |
Jan 26, 2018 | 43.25 | 44.40 | 43.20 | 44.12 | 2,029,707 | +1.09(+2.53%) |
Jan 25, 2018 | 42.58 | 43.33 | 42.45 | 43.03 | 1,281,850 | +0.53(+1.25%) |
Jan 24, 2018 | 44.09 | 44.14 | 42.44 | 42.50 | 1,196,607 | -1.07(-2.46%) |
Jan 23, 2018 | 43.45 | 43.97 | 43.30 | 43.57 | 750,028 | +0.17(+0.39%) |
Jan 22, 2018 | 42.70 | 43.49 | 42.02 | 43.40 | 975,077 | +0.55(+1.28%) |
Jan 19, 2018 | 42.97 | 43.24 | 42.66 | 42.85 | 991,232 | -0.14(-0.33%) |
Jan 18, 2018 | 43.88 | 43.98 | 42.84 | 42.99 | 672,188 | -0.89(-2.03%) |
Jan 17, 2018 | 43.61 | 44.07 | 42.73 | 43.88 | 987,372 | +0.30(+0.69%) |
Jan 16, 2018 | 45.39 | 45.80 | 43.45 | 43.58 | 1,397,246 | -1.81(-3.99%) |
Jan 12, 2018 | 45.39 | 45.39 | 45.39 | 0 | +1.39(+3.16%) | |
Jan 11, 2018 | 43.63 | 44.05 | 42.96 | 44.00 | 1,137,800 | +0.71(+1.64%) |
Jan 10, 2018 | 43.29 | 667,019 | +0.00(+0.00%) | |||
Jan 09, 2018 | 43.75 | 44.04 | 43.18 | 43.29 | 1,071,855 | -0.38(-0.87%) |
Jan 08, 2018 | 43.03 | 43.89 | 42.72 | 43.67 | 807,647 | +0.50(+1.16%) |
Jan 05, 2018 | 42.95 | 43.34 | 42.74 | 43.17 | 916,723 | +0.35(+0.82%) |
Jan 04, 2018 | 43.36 | 43.53 | 42.52 | 42.82 | 932,958 | -0.30(-0.70%) |
Jan 03, 2018 | 43.35 | 43.59 | 42.86 | 43.12 | 1,347,704 | -0.12(-0.28%) |