Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +1.18(+2.73%) | |
Mar 28, 2018 | 44.34 | 44.46 | 42.86 | 43.05 | 2,151,180 | -1.29(-2.90%) |
Mar 27, 2018 | 44.99 | 45.71 | 44.00 | 44.34 | 1,711,884 | -0.34(-0.77%) |
Mar 26, 2018 | 43.98 | 44.75 | 43.44 | 44.68 | 1,811,612 | +1.40(+3.24%) |
Mar 23, 2018 | 43.84 | 44.49 | 43.21 | 43.28 | 1,665,100 | -0.33(-0.77%) |
Mar 22, 2018 | 43.88 | 44.54 | 43.54 | 43.61 | 1,897,071 | -0.77(-1.73%) |
Mar 21, 2018 | 43.59 | 45.02 | 43.41 | 44.38 | 2,372,324 | +0.92(+2.12%) |
Mar 20, 2018 | 42.27 | 44.05 | 42.18 | 43.46 | 2,589,555 | +1.58(+3.78%) |
Mar 19, 2018 | 42.06 | 42.30 | 41.46 | 41.87 | 1,952,702 | -0.23(-0.54%) |
Mar 16, 2018 | 41.48 | 42.17 | 41.36 | 42.10 | 4,212,537 | +0.83(+2.02%) |
Mar 15, 2018 | 41.85 | 42.14 | 40.46 | 41.27 | 3,049,307 | -0.62(-1.47%) |
Mar 14, 2018 | 41.84 | 42.42 | 41.65 | 41.88 | 1,674,603 | +0.12(+0.28%) |
Mar 13, 2018 | 41.96 | 42.54 | 41.59 | 41.77 | 1,676,389 | +0.14(+0.33%) |
Mar 12, 2018 | 42.27 | 42.54 | 41.53 | 41.63 | 1,983,708 | -0.48(-1.14%) |
Mar 09, 2018 | 41.45 | 42.16 | 41.35 | 42.11 | 2,648,471 | +1.11(+2.72%) |
Mar 08, 2018 | 40.76 | 41.07 | 40.15 | 41.00 | 2,343,169 | +0.31(+0.76%) |
Mar 07, 2018 | 41.49 | 40.49 | 40.69 | 2,446,514 | -0.25(-0.62%) | |
Mar 06, 2018 | 40.43 | 41.27 | 40.17 | 40.94 | 2,697,630 | +0.73(+1.82%) |
Mar 05, 2018 | 39.68 | 40.44 | 39.32 | 40.21 | 1,789,751 | +0.31(+0.77%) |
Mar 02, 2018 | 38.95 | 41.06 | 38.69 | 39.90 | 2,353,721 | +0.57(+1.45%) |
Mar 01, 2018 | 38.76 | 39.56 | 38.40 | 39.33 | 3,511,427 | +0.56(+1.45%) |
Feb 28, 2018 | 40.33 | 40.56 | 38.73 | 38.77 | 2,920,597 | -1.42(-3.54%) |
Feb 27, 2018 | 40.51 | 41.69 | 40.16 | 40.19 | 2,193,908 | -0.30(-0.74%) |
Feb 26, 2018 | 40.55 | 40.72 | 40.28 | 40.49 | 2,460,749 | +0.05(+0.13%) |
Feb 23, 2018 | 39.95 | 40.53 | 39.73 | 40.44 | 3,043,942 | +0.82(+2.06%) |
Feb 22, 2018 | 39.43 | 39.62 | 3,465,134 | -0.29(-0.72%) | ||
Feb 21, 2018 | 39.99 | 40.66 | 39.25 | 39.91 | 4,861,500 | -1.41(-3.41%) |
Feb 20, 2018 | 41.52 | 41.84 | 40.99 | 41.32 | 4,349,350 | -0.38(-0.91%) |
Feb 16, 2018 | 41.69 | 41.69 | 41.69 | 0 | -0.37(-0.88%) | |
Feb 15, 2018 | 42.13 | 43.02 | 41.44 | 42.06 | 2,172,731 | +0.03(+0.06%) |
Feb 14, 2018 | 40.26 | 42.12 | 40.20 | 42.04 | 2,076,862 | +1.37(+3.36%) |
Feb 13, 2018 | 40.10 | 40.76 | 39.97 | 40.67 | 2,342,465 | +0.48(+1.19%) |
Feb 12, 2018 | 40.37 | 41.28 | 39.97 | 40.19 | 2,658,160 | +0.21(+0.52%) |
Feb 09, 2018 | 40.18 | 40.65 | 38.53 | 39.99 | 3,125,232 | +0.13(+0.32%) |
Feb 08, 2018 | 41.02 | 41.42 | 39.85 | 39.86 | 2,800,373 | -1.29(-3.12%) |
Feb 07, 2018 | 41.83 | 41.96 | 41.04 | 41.15 | 2,584,742 | -0.61(-1.46%) |
Feb 06, 2018 | 39.38 | 42.04 | 39.11 | 41.76 | 3,468,375 | +1.36(+3.36%) |
Feb 05, 2018 | 41.15 | 42.37 | 39.60 | 40.40 | 3,001,419 | -1.29(-3.10%) |
Feb 02, 2018 | 42.24 | 42.76 | 41.41 | 41.69 | 2,166,187 | -1.10(-2.56%) |
Feb 01, 2018 | 43.16 | 43.17 | 41.81 | 42.79 | 2,180,658 | -0.31(-0.71%) |
Jan 31, 2018 | 41.97 | 43.22 | 41.80 | 43.10 | 3,523,941 | +1.27(+3.03%) |
Jan 30, 2018 | 41.35 | 42.32 | 40.88 | 41.83 | 3,495,108 | -0.24(-0.58%) |
Jan 29, 2018 | 43.48 | 43.49 | 41.88 | 42.07 | 3,712,196 | -1.79(-4.08%) |
Jan 26, 2018 | 43.81 | 44.31 | 43.56 | 43.86 | 2,350,440 | +0.28(+0.64%) |
Jan 25, 2018 | 44.21 | 44.64 | 43.42 | 43.58 | 4,537,655 | -0.68(-1.54%) |
Jan 24, 2018 | 46.55 | 46.64 | 43.35 | 44.26 | 5,375,508 | -2.21(-4.76%) |
Jan 23, 2018 | 46.66 | 46.68 | 46.12 | 46.47 | 2,479,749 | -0.02(-0.04%) |
Jan 22, 2018 | 45.92 | 46.89 | 45.71 | 46.49 | 3,608,918 | +0.72(+1.57%) |
Jan 19, 2018 | 45.75 | 45.96 | 45.29 | 45.77 | 2,000,849 | +0.03(+0.06%) |
Jan 18, 2018 | 46.91 | 46.91 | 45.56 | 45.75 | 2,212,119 | -1.34(-2.84%) |
Jan 17, 2018 | 47.04 | 47.56 | 46.79 | 47.09 | 2,507,593 | +0.13(+0.29%) |
Jan 16, 2018 | 47.48 | 47.81 | 46.61 | 46.95 | 2,844,864 | -0.23(-0.50%) |
Jan 12, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.91(+1.96%) | |
Jan 11, 2018 | 46.14 | 46.67 | 45.73 | 46.28 | 2,318,328 | +0.20(+0.43%) |
Jan 10, 2018 | 46.08 | 1,459,575 | +0.02(+0.04%) | |||
Jan 09, 2018 | 46.72 | 46.79 | 46.00 | 46.06 | 1,837,353 | -0.41(-0.89%) |
Jan 08, 2018 | 46.05 | 46.55 | 45.76 | 46.47 | 1,984,584 | +0.42(+0.92%) |
Jan 05, 2018 | 45.90 | 46.37 | 45.49 | 46.05 | 2,546,997 | +0.25(+0.55%) |
Jan 04, 2018 | 46.28 | 46.38 | 45.26 | 45.80 | 2,985,434 | -0.37(-0.80%) |
Jan 03, 2018 | 46.23 | 46.74 | 45.85 | 46.17 | 2,596,142 | +0.07(+0.16%) |