Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.33(+0.83%) | |
Mar 28, 2018 | 39.69 | 40.07 | 39.12 | 39.40 | 675,727 | -0.26(-0.66%) |
Mar 27, 2018 | 40.38 | 40.73 | 39.41 | 39.66 | 783,310 | -0.67(-1.65%) |
Mar 26, 2018 | 40.63 | 41.28 | 40.12 | 40.33 | 907,332 | +0.42(+1.04%) |
Mar 23, 2018 | 41.07 | 41.58 | 39.87 | 39.91 | 441,296 | -1.05(-2.56%) |
Mar 22, 2018 | 41.81 | 42.22 | 40.91 | 40.96 | 462,761 | -1.10(-2.61%) |
Mar 21, 2018 | 42.64 | 43.03 | 41.96 | 42.06 | 621,260 | -0.55(-1.30%) |
Mar 20, 2018 | 42.64 | 42.84 | 42.31 | 42.62 | 522,008 | +0.07(+0.17%) |
Mar 19, 2018 | 42.97 | 43.17 | 42.21 | 42.54 | 463,775 | -0.48(-1.12%) |
Mar 16, 2018 | 43.73 | 43.73 | 43.02 | 43.02 | 1,090,976 | -0.70(-1.60%) |
Mar 15, 2018 | 43.75 | 44.00 | 43.41 | 43.72 | 395,854 | +0.05(+0.11%) |
Mar 14, 2018 | 43.54 | 44.15 | 43.51 | 43.67 | 708,127 | +0.06(+0.13%) |
Mar 13, 2018 | 44.75 | 44.76 | 43.53 | 43.62 | 511,337 | -0.94(-2.10%) |
Mar 12, 2018 | 44.98 | 44.98 | 43.93 | 44.55 | 371,765 | -0.17(-0.38%) |
Mar 09, 2018 | 43.86 | 44.94 | 43.73 | 44.72 | 621,420 | +1.50(+3.46%) |
Mar 08, 2018 | 44.69 | 45.49 | 42.97 | 43.23 | 680,298 | -1.24(-2.78%) |
Mar 07, 2018 | 43.43 | 44.67 | 43.31 | 44.46 | 660,350 | +0.81(+1.85%) |
Mar 06, 2018 | 43.23 | 43.79 | 42.76 | 43.66 | 596,815 | +0.51(+1.19%) |
Mar 05, 2018 | 42.60 | 43.21 | 42.06 | 43.14 | 571,136 | +0.48(+1.13%) |
Mar 02, 2018 | 41.68 | 42.75 | 41.41 | 42.66 | 652,431 | +0.96(+2.30%) |
Mar 01, 2018 | 41.02 | 42.43 | 40.79 | 41.70 | 735,803 | -0.33(-0.77%) |
Feb 28, 2018 | 41.94 | 42.51 | 41.91 | 42.03 | 647,240 | +0.31(+0.74%) |
Feb 27, 2018 | 42.22 | 42.53 | 41.51 | 41.72 | 744,772 | -0.48(-1.14%) |
Feb 26, 2018 | 42.14 | 42.55 | 41.89 | 42.20 | 1,013,637 | +0.06(+0.14%) |
Feb 23, 2018 | 41.13 | 42.27 | 41.13 | 42.14 | 2,221,159 | +1.03(+2.49%) |
Feb 22, 2018 | 41.52 | 41.61 | 40.76 | 41.12 | 774,402 | -0.29(-0.71%) |
Feb 21, 2018 | 42.48 | 42.48 | 41.35 | 41.41 | 827,505 | -0.94(-2.23%) |
Feb 20, 2018 | 42.67 | 43.08 | 42.13 | 42.35 | 861,380 | -0.55(-1.27%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.27(+0.63%) | |
Feb 15, 2018 | 41.58 | 42.69 | 41.43 | 42.63 | 724,370 | +1.27(+3.07%) |
Feb 14, 2018 | 39.25 | 41.46 | 39.25 | 41.36 | 1,975,737 | +1.87(+4.74%) |
Feb 13, 2018 | 38.66 | 39.50 | 38.62 | 39.49 | 589,345 | +0.73(+1.89%) |
Feb 12, 2018 | 39.99 | 40.07 | 38.61 | 38.76 | 1,053,747 | -0.98(-2.48%) |
Feb 09, 2018 | 41.34 | 41.48 | 39.13 | 39.74 | 1,378,319 | -1.60(-3.86%) |
Feb 08, 2018 | 42.38 | 42.41 | 40.89 | 41.34 | 2,549,399 | -0.59(-1.40%) |
Feb 07, 2018 | 41.56 | 42.06 | 41.50 | 41.92 | 865,723 | +0.38(+0.92%) |
Feb 06, 2018 | 40.54 | 41.85 | 40.19 | 41.54 | 1,532,604 | +0.19(+0.45%) |
Feb 05, 2018 | 41.87 | 41.98 | 40.91 | 41.35 | 695,478 | -0.66(-1.57%) |
Feb 02, 2018 | 42.13 | 42.27 | 41.94 | 42.01 | 1,845,430 | -0.27(-0.64%) |
Feb 01, 2018 | 41.97 | 42.34 | 41.96 | 42.28 | 816,097 | +0.12(+0.29%) |
Jan 31, 2018 | 42.16 | 42.31 | 42.00 | 42.16 | 484,429 | +0.06(+0.14%) |
Jan 30, 2018 | 41.84 | 42.27 | 41.84 | 42.10 | 368,810 | +0.00(+0.00%) |
Jan 29, 2018 | 42.18 | 42.28 | 41.75 | 42.10 | 613,740 | -0.20(-0.46%) |
Jan 26, 2018 | 42.07 | 42.33 | 41.83 | 42.30 | 591,336 | +0.23(+0.54%) |
Jan 25, 2018 | 41.61 | 42.08 | 41.59 | 42.07 | 1,015,934 | +0.47(+1.13%) |
Jan 24, 2018 | 41.70 | 41.80 | 41.52 | 41.60 | 784,157 | +0.07(+0.18%) |
Jan 23, 2018 | 41.66 | 41.76 | 41.41 | 41.52 | 622,224 | -0.08(-0.20%) |
Jan 22, 2018 | 41.49 | 41.79 | 41.31 | 41.61 | 1,055,743 | +0.02(+0.06%) |
Jan 19, 2018 | 41.05 | 41.69 | 41.05 | 41.58 | 1,190,142 | +0.45(+1.09%) |
Jan 18, 2018 | 41.03 | 41.26 | 40.93 | 41.13 | 645,674 | +0.08(+0.20%) |
Jan 17, 2018 | 41.04 | 41.27 | 41.02 | 41.05 | 1,009,914 | +0.01(+0.02%) |
Jan 16, 2018 | 41.22 | 41.35 | 40.89 | 41.04 | 856,870 | -0.11(-0.28%) |
Jan 12, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.11(-0.28%) | |
Jan 11, 2018 | 41.35 | 41.43 | 41.04 | 41.27 | 1,201,513 | +0.07(+0.18%) |
Jan 10, 2018 | 41.37 | 40.08 | 41.20 | 1,623,550 | +2.35(+6.05%) | |
Jan 09, 2018 | 39.21 | 39.68 | 38.74 | 38.85 | 773,204 | -0.23(-0.58%) |
Jan 08, 2018 | 38.92 | 39.20 | 38.59 | 39.07 | 462,116 | +0.08(+0.21%) |
Jan 05, 2018 | 38.66 | 39.16 | 36.34 | 38.99 | 459,050 | +0.48(+1.25%) |
Jan 04, 2018 | 38.76 | 39.42 | 38.42 | 38.51 | 936,630 | -0.20(-0.53%) |
Jan 03, 2018 | 38.77 | 38.99 | 37.95 | 38.72 | 851,347 | -0.03(-0.08%) |