Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.33(+0.85%) | |
Mar 28, 2018 | 39.36 | 39.54 | 39.26 | 39.33 | 57,776 | +0.35(+0.91%) |
Mar 27, 2018 | 39.15 | 39.45 | 38.89 | 38.98 | 17,760 | -0.04(-0.11%) |
Mar 26, 2018 | 39.01 | 39.04 | 38.79 | 39.02 | 19,323 | +0.38(+0.98%) |
Mar 23, 2018 | 39.15 | 39.26 | 38.61 | 38.64 | 28,717 | -0.31(-0.79%) |
Mar 22, 2018 | 39.20 | 39.34 | 38.95 | 38.95 | 33,666 | -0.67(-1.69%) |
Mar 21, 2018 | 39.48 | 39.71 | 39.47 | 39.62 | 18,534 | +0.14(+0.35%) |
Mar 20, 2018 | 39.65 | 39.65 | 39.44 | 39.48 | 35,209 | -0.15(-0.39%) |
Mar 19, 2018 | 39.87 | 39.90 | 39.47 | 39.64 | 33,940 | -0.37(-0.92%) |
Mar 16, 2018 | 39.91 | 40.08 | 39.90 | 40.01 | 46,204 | +0.07(+0.17%) |
Mar 15, 2018 | 40.08 | 40.15 | 39.84 | 39.94 | 270,316 | -0.15(-0.36%) |
Mar 14, 2018 | 40.31 | 40.33 | 40.08 | 40.08 | 24,566 | -0.08(-0.19%) |
Mar 13, 2018 | 40.43 | 40.49 | 40.08 | 40.16 | 19,667 | -0.21(-0.53%) |
Mar 12, 2018 | 40.25 | 40.38 | 40.25 | 40.37 | 28,804 | +0.11(+0.28%) |
Mar 09, 2018 | 40.10 | 40.26 | 40.05 | 40.26 | 28,150 | +0.35(+0.88%) |
Mar 08, 2018 | 39.89 | 39.98 | 39.79 | 39.91 | 32,987 | +0.21(+0.52%) |
Mar 07, 2018 | 39.72 | 39.56 | 39.71 | 11,098 | -0.00(-0.00%) | |
Mar 06, 2018 | 39.67 | 39.80 | 39.64 | 39.71 | 32,194 | +0.02(+0.05%) |
Mar 05, 2018 | 39.06 | 39.72 | 39.06 | 39.69 | 23,525 | +0.42(+1.07%) |
Mar 02, 2018 | 39.12 | 39.30 | 38.98 | 39.27 | 45,665 | +0.02(+0.04%) |
Mar 01, 2018 | 39.52 | 39.78 | 39.03 | 39.25 | 42,436 | -0.33(-0.82%) |
Feb 28, 2018 | 40.19 | 40.19 | 39.58 | 39.58 | 45,915 | -0.57(-1.43%) |
Feb 27, 2018 | 40.67 | 40.67 | 40.15 | 40.15 | 57,071 | -0.68(-1.66%) |
Feb 26, 2018 | 40.77 | 40.85 | 40.61 | 40.83 | 17,520 | +0.25(+0.61%) |
Feb 23, 2018 | 40.31 | 40.61 | 40.30 | 40.58 | 69,211 | +0.51(+1.26%) |
Feb 22, 2018 | 39.94 | 40.08 | 36,602 | -0.06(-0.16%) | ||
Feb 21, 2018 | 40.21 | 40.47 | 40.05 | 40.14 | 27,604 | -0.04(-0.10%) |
Feb 20, 2018 | 40.37 | 40.45 | 40.18 | 40.18 | 14,940 | -0.46(-1.14%) |
Feb 16, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.28(+0.70%) | |
Feb 15, 2018 | 40.13 | 40.43 | 39.96 | 40.36 | 22,945 | +0.18(+0.45%) |
Feb 14, 2018 | 39.53 | 40.24 | 39.53 | 40.18 | 43,922 | +0.33(+0.83%) |
Feb 13, 2018 | 39.50 | 39.86 | 39.49 | 39.85 | 71,543 | +0.04(+0.09%) |
Feb 12, 2018 | 39.70 | 39.88 | 39.37 | 39.81 | 37,354 | +0.44(+1.11%) |
Feb 09, 2018 | 39.34 | 39.47 | 38.47 | 39.37 | 53,151 | +0.39(+0.99%) |
Feb 08, 2018 | 40.06 | 40.06 | 38.99 | 38.99 | 32,713 | -1.16(-2.90%) |
Feb 07, 2018 | 40.22 | 40.61 | 40.15 | 40.15 | 31,094 | -0.33(-0.80%) |
Feb 06, 2018 | 39.60 | 40.52 | 39.60 | 40.48 | 46,949 | +0.23(+0.57%) |
Feb 05, 2018 | 41.09 | 41.20 | 39.96 | 40.25 | 186,308 | -1.27(-3.05%) |
Feb 02, 2018 | 41.81 | 41.81 | 41.48 | 41.51 | 157,292 | -0.65(-1.54%) |
Feb 01, 2018 | 42.31 | 42.33 | 42.12 | 42.16 | 70,898 | -0.17(-0.40%) |
Jan 31, 2018 | 42.28 | 42.39 | 42.25 | 42.34 | 30,224 | +0.12(+0.28%) |
Jan 30, 2018 | 42.27 | 42.27 | 42.27 | 42.22 | 113,564 | -0.16(-0.38%) |
Jan 29, 2018 | 42.44 | 42.47 | 42.30 | 42.38 | 43,797 | -0.40(-0.93%) |
Jan 26, 2018 | 42.63 | 42.80 | 42.56 | 42.78 | 37,474 | +0.26(+0.61%) |
Jan 25, 2018 | 42.75 | 42.76 | 42.45 | 42.51 | 64,569 | -0.13(-0.30%) |
Jan 24, 2018 | 42.75 | 42.77 | 42.49 | 42.64 | 18,601 | +0.15(+0.36%) |
Jan 23, 2018 | 42.49 | 42.56 | 42.43 | 42.49 | 45,234 | -0.01(-0.02%) |
Jan 22, 2018 | 42.30 | 42.50 | 42.28 | 42.50 | 17,957 | +0.33(+0.77%) |
Jan 19, 2018 | 42.21 | 42.22 | 42.12 | 42.17 | 38,600 | +0.10(+0.24%) |
Jan 18, 2018 | 42.01 | 42.14 | 42.01 | 42.07 | 22,725 | -0.12(-0.28%) |
Jan 17, 2018 | 42.21 | 42.31 | 42.05 | 42.19 | 34,613 | +0.16(+0.39%) |
Jan 16, 2018 | 42.23 | 42.25 | 42.03 | 42.03 | 19,533 | +0.03(+0.08%) |
Jan 12, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.09(+0.22%) | |
Jan 11, 2018 | 41.69 | 41.90 | 41.69 | 41.90 | 18,972 | +0.23(+0.55%) |
Jan 10, 2018 | 41.65 | 41.67 | 23,049 | -0.45(-1.08%) | ||
Jan 09, 2018 | 42.25 | 42.25 | 42.11 | 42.12 | 24,361 | -0.19(-0.45%) |
Jan 08, 2018 | 42.23 | 42.34 | 42.20 | 42.31 | 26,352 | +0.04(+0.10%) |
Jan 05, 2018 | 42.26 | 42.27 | 42.08 | 42.27 | 35,907 | +0.17(+0.41%) |
Jan 04, 2018 | 42.06 | 42.17 | 42.04 | 42.10 | 27,268 | +0.22(+0.53%) |
Jan 03, 2018 | 41.87 | 41.94 | 41.82 | 41.87 | 52,058 | -0.03(-0.06%) |