Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.66(+1.74%) | |
Mar 28, 2018 | 38.40 | 38.50 | 37.60 | 37.92 | 280,405 | -0.74(-1.91%) |
Mar 27, 2018 | 40.06 | 40.07 | 38.44 | 38.66 | 171,459 | -1.29(-3.23%) |
Mar 26, 2018 | 39.97 | 40.05 | 39.04 | 39.95 | 156,993 | +1.12(+2.90%) |
Mar 23, 2018 | 39.71 | 39.93 | 38.78 | 38.83 | 469,772 | -0.79(-2.00%) |
Mar 22, 2018 | 40.48 | 40.56 | 39.36 | 39.62 | 337,540 | -2.03(-4.88%) |
Mar 21, 2018 | 41.52 | 41.85 | 41.35 | 41.65 | 202,706 | -0.02(-0.05%) |
Mar 20, 2018 | 41.24 | 41.74 | 41.16 | 41.67 | 292,236 | +0.70(+1.72%) |
Mar 19, 2018 | 41.22 | 41.43 | 40.60 | 40.97 | 213,120 | -0.65(-1.57%) |
Mar 16, 2018 | 41.58 | 41.65 | 41.42 | 41.62 | 359,732 | +0.00(+0.00%) |
Mar 15, 2018 | 41.75 | 41.83 | 41.45 | 41.62 | 294,875 | +0.18(+0.42%) |
Mar 14, 2018 | 41.53 | 41.68 | 41.25 | 41.45 | 92,252 | +0.23(+0.57%) |
Mar 13, 2018 | 42.04 | 42.13 | 41.09 | 41.21 | 133,667 | -0.60(-1.43%) |
Mar 12, 2018 | 41.85 | 41.98 | 41.56 | 41.81 | 143,052 | +0.13(+0.30%) |
Mar 09, 2018 | 41.15 | 41.72 | 41.15 | 41.68 | 147,977 | +0.87(+2.13%) |
Mar 08, 2018 | 40.84 | 41.00 | 40.59 | 40.81 | 165,971 | +0.04(+0.10%) |
Mar 07, 2018 | 40.80 | 40.77 | 152,652 | +0.38(+0.94%) | ||
Mar 06, 2018 | 40.40 | 40.53 | 40.03 | 40.39 | 151,631 | +0.77(+1.95%) |
Mar 05, 2018 | 39.06 | 39.70 | 38.96 | 39.62 | 265,590 | +0.25(+0.65%) |
Mar 02, 2018 | 38.41 | 39.41 | 38.07 | 39.36 | 726,811 | +0.13(+0.32%) |
Mar 01, 2018 | 39.80 | 39.93 | 38.78 | 39.24 | 136,462 | -0.36(-0.91%) |
Feb 28, 2018 | 39.96 | 40.03 | 39.55 | 39.60 | 104,736 | -0.30(-0.76%) |
Feb 27, 2018 | 40.85 | 40.85 | 39.81 | 39.90 | 203,354 | -1.08(-2.62%) |
Feb 26, 2018 | 41.18 | 41.22 | 40.71 | 40.98 | 135,160 | -0.08(-0.19%) |
Feb 23, 2018 | 40.48 | 41.06 | 40.33 | 41.06 | 114,549 | +0.90(+2.24%) |
Feb 22, 2018 | 40.09 | 40.16 | 98,381 | -0.17(-0.41%) | ||
Feb 21, 2018 | 40.63 | 41.15 | 40.26 | 40.32 | 146,090 | +0.24(+0.61%) |
Feb 20, 2018 | 39.55 | 40.30 | 39.44 | 40.08 | 181,179 | -0.11(-0.27%) |
Feb 16, 2018 | 40.19 | 40.19 | 40.19 | 0 | -0.27(-0.68%) | |
Feb 15, 2018 | 40.51 | 40.65 | 39.75 | 40.46 | 374,041 | +0.86(+2.17%) |
Feb 14, 2018 | 38.29 | 39.73 | 38.26 | 39.60 | 299,350 | +1.51(+3.95%) |
Feb 13, 2018 | 37.57 | 38.20 | 37.34 | 38.09 | 194,927 | +0.89(+2.39%) |
Feb 12, 2018 | 36.95 | 37.40 | 36.67 | 37.20 | 258,056 | +0.90(+2.48%) |
Feb 09, 2018 | 36.21 | 36.67 | 35.02 | 36.30 | 382,413 | +0.26(+0.73%) |
Feb 08, 2018 | 37.62 | 37.86 | 35.98 | 36.04 | 267,052 | -1.52(-4.06%) |
Feb 07, 2018 | 37.75 | 38.27 | 37.49 | 37.57 | 174,060 | -0.81(-2.11%) |
Feb 06, 2018 | 37.15 | 38.54 | 36.67 | 38.38 | 383,340 | +0.37(+0.96%) |
Feb 05, 2018 | 38.62 | 39.28 | 37.68 | 38.01 | 637,510 | -1.22(-3.10%) |
Feb 02, 2018 | 40.19 | 40.19 | 39.15 | 39.23 | 502,089 | -1.29(-3.18%) |
Feb 01, 2018 | 40.58 | 41.09 | 40.35 | 40.52 | 176,945 | -0.70(-1.71%) |
Jan 31, 2018 | 41.45 | 41.57 | 41.06 | 41.22 | 216,554 | +0.26(+0.64%) |
Jan 30, 2018 | 41.13 | 41.13 | 40.78 | 40.96 | 298,428 | -0.89(-2.13%) |
Jan 29, 2018 | 42.13 | 42.27 | 41.79 | 41.85 | 275,056 | -0.67(-1.59%) |
Jan 26, 2018 | 41.91 | 42.52 | 41.90 | 42.52 | 508,367 | +1.14(+2.76%) |
Jan 25, 2018 | 41.11 | 41.53 | 40.95 | 41.38 | 183,527 | +0.24(+0.59%) |
Jan 24, 2018 | 41.13 | 41.52 | 40.70 | 41.13 | 180,830 | +0.14(+0.33%) |
Jan 23, 2018 | 40.68 | 41.00 | 40.54 | 41.00 | 186,470 | +0.30(+0.74%) |
Jan 22, 2018 | 40.59 | 40.59 | 40.21 | 40.69 | 154,930 | +0.21(+0.51%) |
Jan 19, 2018 | 40.48 | 40.56 | 40.27 | 40.49 | 104,245 | +0.22(+0.56%) |
Jan 18, 2018 | 40.28 | 40.40 | 40.01 | 40.26 | 143,572 | +0.00(+0.00%) |
Jan 17, 2018 | 40.02 | 40.37 | 39.79 | 40.26 | 94,447 | +0.42(+1.05%) |
Jan 16, 2018 | 40.32 | 40.70 | 39.69 | 39.84 | 346,542 | -0.15(-0.37%) |
Jan 12, 2018 | 39.99 | 39.99 | 39.99 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 39.69 | 39.77 | 39.50 | 39.77 | 134,447 | -0.04(-0.10%) |
Jan 10, 2018 | 39.91 | 39.80 | 245,862 | -0.35(-0.88%) | ||
Jan 09, 2018 | 40.19 | 40.27 | 39.83 | 40.16 | 336,659 | +0.09(+0.22%) |
Jan 08, 2018 | 39.73 | 40.14 | 39.70 | 40.07 | 249,813 | +0.35(+0.89%) |
Jan 05, 2018 | 39.29 | 39.72 | 39.29 | 39.72 | 196,716 | +0.59(+1.50%) |
Jan 04, 2018 | 39.17 | 39.34 | 39.00 | 39.13 | 198,759 | +0.19(+0.48%) |
Jan 03, 2018 | 38.86 | 38.97 | 38.77 | 38.94 | 269,631 | +0.23(+0.61%) |