Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.68 | 38.68 | 38.68 | 0 | +0.56(+1.47%) | |
Mar 28, 2018 | 38.37 | 38.57 | 38.01 | 38.12 | 772,291 | -0.28(-0.73%) |
Mar 27, 2018 | 39.22 | 39.22 | 38.22 | 38.40 | 818,469 | -0.60(-1.55%) |
Mar 26, 2018 | 38.42 | 39.12 | 38.35 | 39.00 | 661,830 | +1.28(+3.39%) |
Mar 23, 2018 | 39.78 | 39.85 | 37.65 | 37.73 | 990,285 | -1.87(-4.73%) |
Mar 22, 2018 | 40.28 | 40.86 | 39.59 | 39.60 | 620,731 | -1.08(-2.65%) |
Mar 21, 2018 | 40.53 | 41.30 | 40.53 | 40.68 | 636,814 | +0.25(+0.62%) |
Mar 20, 2018 | 40.27 | 40.47 | 40.11 | 40.43 | 377,349 | +0.34(+0.85%) |
Mar 19, 2018 | 40.75 | 40.97 | 39.89 | 40.08 | 457,490 | -0.77(-1.89%) |
Mar 16, 2018 | 41.20 | 41.50 | 40.80 | 40.86 | 4,492,630 | -0.34(-0.83%) |
Mar 15, 2018 | 40.91 | 41.45 | 40.80 | 41.20 | 896,828 | +0.23(+0.57%) |
Mar 14, 2018 | 41.48 | 41.74 | 40.61 | 40.97 | 1,055,642 | -0.23(-0.55%) |
Mar 13, 2018 | 41.95 | 42.32 | 41.06 | 41.19 | 836,252 | -0.72(-1.72%) |
Mar 12, 2018 | 41.81 | 42.30 | 41.60 | 41.91 | 1,002,209 | +0.02(+0.04%) |
Mar 09, 2018 | 41.12 | 42.01 | 40.75 | 41.89 | 491,481 | +0.98(+2.40%) |
Mar 08, 2018 | 41.62 | 41.75 | 40.55 | 40.91 | 751,988 | -0.43(-1.04%) |
Mar 07, 2018 | 40.78 | 41.34 | 427,808 | -0.15(-0.37%) | ||
Mar 06, 2018 | 41.24 | 41.66 | 40.88 | 41.50 | 392,246 | +0.49(+1.21%) |
Mar 05, 2018 | 40.08 | 41.28 | 40.03 | 41.00 | 482,494 | +0.16(+0.40%) |
Mar 02, 2018 | 39.89 | 40.96 | 39.60 | 40.84 | 355,516 | +0.59(+1.45%) |
Mar 01, 2018 | 40.30 | 41.07 | 39.96 | 40.25 | 583,814 | -0.03(-0.07%) |
Feb 28, 2018 | 41.06 | 41.12 | 40.28 | 40.28 | 521,577 | -0.51(-1.26%) |
Feb 27, 2018 | 41.77 | 41.97 | 40.73 | 40.79 | 543,631 | -0.89(-2.14%) |
Feb 26, 2018 | 41.24 | 41.79 | 40.99 | 41.69 | 479,383 | +0.70(+1.71%) |
Feb 23, 2018 | 40.63 | 41.31 | 40.36 | 40.98 | 554,565 | +0.95(+2.36%) |
Feb 22, 2018 | 40.01 | 40.04 | 516,888 | -0.35(-0.87%) | ||
Feb 21, 2018 | 39.33 | 41.27 | 39.33 | 40.39 | 768,222 | +1.10(+2.79%) |
Feb 20, 2018 | 39.60 | 39.93 | 39.01 | 39.29 | 503,708 | -0.34(-0.86%) |
Feb 16, 2018 | 39.63 | 39.63 | 39.63 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 39.97 | 39.99 | 39.31 | 39.53 | 564,675 | -0.10(-0.25%) |
Feb 14, 2018 | 37.98 | 39.67 | 37.98 | 39.62 | 723,215 | +1.21(+3.16%) |
Feb 13, 2018 | 38.09 | 38.72 | 37.96 | 38.41 | 764,019 | +0.06(+0.16%) |
Feb 12, 2018 | 39.12 | 39.35 | 38.15 | 38.35 | 1,650,910 | -0.77(-1.98%) |
Feb 09, 2018 | 38.73 | 40.03 | 38.40 | 39.12 | 2,010,294 | +0.81(+2.11%) |
Feb 08, 2018 | 39.83 | 40.70 | 38.18 | 38.31 | 3,232,810 | -5.42(-12.39%) |
Feb 07, 2018 | 43.93 | 43.98 | 43.42 | 43.73 | 1,510,576 | -0.32(-0.74%) |
Feb 06, 2018 | 41.88 | 44.43 | 41.18 | 44.05 | 2,025,133 | +0.99(+2.30%) |
Feb 05, 2018 | 43.96 | 44.26 | 42.39 | 43.06 | 569,726 | -1.19(-2.68%) |
Feb 02, 2018 | 45.10 | 45.44 | 44.22 | 44.25 | 616,545 | -1.29(-2.83%) |
Feb 01, 2018 | 45.87 | 46.07 | 45.33 | 45.54 | 460,562 | -0.68(-1.48%) |
Jan 31, 2018 | 47.28 | 47.31 | 45.94 | 46.22 | 838,696 | -0.98(-2.08%) |
Jan 30, 2018 | 46.52 | 47.32 | 46.30 | 47.20 | 734,413 | +0.33(+0.71%) |
Jan 29, 2018 | 46.26 | 47.13 | 45.90 | 46.87 | 661,068 | +0.34(+0.74%) |
Jan 26, 2018 | 46.29 | 46.53 | 45.61 | 46.53 | 376,960 | +0.57(+1.23%) |
Jan 25, 2018 | 45.73 | 46.39 | 45.47 | 45.96 | 895,628 | +0.45(+0.99%) |
Jan 24, 2018 | 46.19 | 46.31 | 45.49 | 45.51 | 440,299 | -0.50(-1.08%) |
Jan 23, 2018 | 45.92 | 46.19 | 45.57 | 46.01 | 389,234 | +0.03(+0.06%) |
Jan 22, 2018 | 46.13 | 46.13 | 45.50 | 45.98 | 447,787 | +0.04(+0.08%) |
Jan 19, 2018 | 45.31 | 46.05 | 45.27 | 45.94 | 784,029 | +0.99(+2.20%) |
Jan 18, 2018 | 44.84 | 45.24 | 44.77 | 44.95 | 533,145 | +0.15(+0.34%) |
Jan 17, 2018 | 44.34 | 44.85 | 44.17 | 44.80 | 734,713 | +0.90(+2.05%) |
Jan 16, 2018 | 45.16 | 45.38 | 43.67 | 43.90 | 939,250 | -1.39(-3.08%) |
Jan 12, 2018 | 45.29 | 45.29 | 45.29 | 0 | -0.81(-1.76%) | |
Jan 11, 2018 | 45.28 | 46.13 | 44.81 | 46.10 | 422,175 | +0.93(+2.05%) |
Jan 10, 2018 | 45.52 | 45.74 | 45.12 | 45.18 | 630,298 | -0.57(-1.24%) |
Jan 09, 2018 | 46.29 | 46.38 | 45.71 | 45.74 | 843,153 | -0.24(-0.53%) |
Jan 08, 2018 | 45.57 | 46.41 | 45.20 | 45.99 | 1,075,137 | +0.62(+1.37%) |
Jan 05, 2018 | 45.41 | 45.56 | 45.14 | 45.37 | 360,837 | +0.22(+0.48%) |
Jan 04, 2018 | 45.73 | 45.73 | 44.70 | 45.15 | 702,608 | -0.53(-1.16%) |
Jan 03, 2018 | 45.62 | 45.87 | 45.23 | 45.68 | 564,164 | +0.22(+0.49%) |