Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.48 | 44.48 | 44.48 | 0 | +2.12(+5.00%) | |
Mar 28, 2018 | 43.13 | 43.30 | 41.86 | 42.36 | 44,458,588 | -1.36(-3.11%) |
Mar 27, 2018 | 45.27 | 45.48 | 43.37 | 43.72 | 45,387,152 | -1.10(-2.46%) |
Mar 26, 2018 | 43.33 | 44.83 | 42.98 | 44.82 | 46,008,260 | +2.66(+6.32%) |
Mar 23, 2018 | 43.21 | 43.55 | 42.16 | 42.16 | 44,124,296 | -1.26(-2.89%) |
Mar 22, 2018 | 43.33 | 44.38 | 43.21 | 43.41 | 36,185,680 | -0.62(-1.42%) |
Mar 21, 2018 | 44.03 | 44.56 | 43.70 | 44.03 | 27,209,130 | +0.01(+0.02%) |
Mar 20, 2018 | 43.45 | 44.25 | 43.43 | 44.03 | 26,010,394 | +0.61(+1.42%) |
Mar 19, 2018 | 43.33 | 43.75 | 42.65 | 43.41 | 36,427,648 | -0.29(-0.66%) |
Mar 16, 2018 | 43.70 | 44.15 | 43.56 | 43.70 | 49,833,560 | +0.25(+0.57%) |
Mar 15, 2018 | 44.61 | 44.67 | 43.45 | 43.45 | 29,993,344 | -0.84(-1.89%) |
Mar 14, 2018 | 44.56 | 43.84 | 44.29 | 29,259,158 | +0.07(+0.15%) | |
Mar 13, 2018 | 44.85 | 45.93 | 43.89 | 44.22 | 53,337,336 | +0.22(+0.50%) |
Mar 12, 2018 | 44.29 | 44.37 | 43.13 | 44.00 | 37,465,120 | -0.57(-1.28%) |
Mar 09, 2018 | 43.79 | 44.67 | 43.56 | 44.57 | 38,321,332 | +1.24(+2.86%) |
Mar 08, 2018 | 44.23 | 44.48 | 43.10 | 43.33 | 34,325,768 | -0.50(-1.13%) |
Mar 07, 2018 | 43.97 | 43.83 | 35,909,144 | +0.52(+1.20%) | ||
Mar 06, 2018 | 42.84 | 43.84 | 42.83 | 43.31 | 45,649,060 | +0.82(+1.93%) |
Mar 05, 2018 | 41.48 | 42.53 | 41.03 | 42.49 | 36,075,744 | +0.66(+1.57%) |
Mar 02, 2018 | 40.31 | 41.89 | 40.11 | 41.83 | 39,003,592 | +0.97(+2.38%) |
Mar 01, 2018 | 42.27 | 42.46 | 40.54 | 40.86 | 42,529,228 | -1.24(-2.94%) |
Feb 28, 2018 | 42.86 | 42.99 | 42.09 | 42.10 | 40,529,480 | -0.53(-1.24%) |
Feb 27, 2018 | 42.16 | 43.47 | 42.11 | 42.63 | 51,058,304 | +0.68(+1.63%) |
Feb 26, 2018 | 41.16 | 41.96 | 41.09 | 41.94 | 31,580,126 | +1.18(+2.89%) |
Feb 23, 2018 | 39.58 | 40.81 | 39.55 | 40.76 | 30,491,476 | +1.65(+4.21%) |
Feb 22, 2018 | 38.96 | 39.12 | 19,486,412 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.86 | 40.19 | 39.22 | 39.23 | 32,201,738 | -0.32(-0.82%) |
Feb 20, 2018 | 39.76 | 38.76 | 39.56 | 29,868,238 | +0.65(+1.67%) | |
Feb 16, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.31(-0.78%) | |
Feb 15, 2018 | 39.18 | 39.28 | 38.60 | 39.22 | 26,865,946 | +0.46(+1.19%) |
Feb 14, 2018 | 37.64 | 38.87 | 37.61 | 38.76 | 23,323,730 | +0.79(+2.07%) |
Feb 13, 2018 | 38.24 | 37.80 | 37.97 | 22,780,916 | -0.32(-0.83%) | |
Feb 12, 2018 | 37.71 | 38.57 | 37.65 | 38.29 | 33,223,052 | +0.75(+2.00%) |
Feb 09, 2018 | 37.15 | 37.82 | 35.90 | 37.53 | 57,727,032 | +1.02(+2.81%) |
Feb 08, 2018 | 38.67 | 38.79 | 36.50 | 36.51 | 49,747,044 | -2.09(-5.42%) |
Feb 07, 2018 | 38.07 | 39.54 | 37.87 | 38.60 | 43,887,576 | +0.25(+0.65%) |
Feb 06, 2018 | 37.59 | 38.36 | 36.75 | 38.35 | 68,070,312 | -0.36(-0.93%) |
Feb 05, 2018 | 39.32 | 40.10 | 38.22 | 38.71 | 56,010,452 | -0.44(-1.13%) |
Feb 02, 2018 | 40.15 | 40.55 | 39.11 | 39.15 | 33,783,844 | -1.27(-3.15%) |
Feb 01, 2018 | 40.47 | 41.12 | 40.26 | 40.43 | 33,980,628 | -0.42(-1.02%) |
Jan 31, 2018 | 41.77 | 41.78 | 40.36 | 40.84 | 49,008,756 | -0.55(-1.33%) |
Jan 30, 2018 | 41.98 | 42.34 | 41.35 | 41.39 | 38,667,916 | -1.01(-2.38%) |
Jan 29, 2018 | 42.08 | 43.14 | 41.89 | 42.40 | 54,566,976 | -0.08(-0.20%) |
Jan 26, 2018 | 41.05 | 42.55 | 40.83 | 42.49 | 102,444,144 | +4.06(+10.55%) |
Jan 25, 2018 | 38.93 | 39.32 | 38.32 | 38.43 | 42,928,032 | -0.18(-0.46%) |
Jan 24, 2018 | 38.94 | 39.14 | 38.18 | 38.61 | 39,789,228 | -0.47(-1.19%) |
Jan 23, 2018 | 38.87 | 39.10 | 38.71 | 39.08 | 26,079,468 | +0.26(+0.68%) |
Jan 22, 2018 | 38.01 | 38.85 | 38.00 | 38.82 | 32,620,506 | +0.79(+2.07%) |
Jan 19, 2018 | 37.86 | 38.08 | 37.54 | 38.03 | 30,386,002 | +0.29(+0.76%) |
Jan 18, 2018 | 37.67 | 37.95 | 37.47 | 37.74 | 31,617,900 | +0.08(+0.20%) |
Jan 17, 2018 | 36.94 | 37.71 | 36.91 | 37.66 | 38,127,404 | +1.06(+2.90%) |
Jan 16, 2018 | 36.95 | 37.15 | 36.38 | 36.60 | 45,216,928 | -0.08(-0.23%) |
Jan 12, 2018 | 36.69 | 36.69 | 36.69 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 36.31 | 36.97 | 36.02 | 36.83 | 41,638,128 | +0.77(+2.14%) |
Jan 10, 2018 | 36.01 | 36.06 | 53,893,888 | -0.95(-2.57%) | ||
Jan 09, 2018 | 37.92 | 38.04 | 36.90 | 37.01 | 52,184,668 | -0.95(-2.50%) |
Jan 08, 2018 | 37.56 | 38.04 | 37.30 | 37.96 | 39,745,080 | +0.00(+0.00%) |
Jan 05, 2018 | 37.70 | 38.31 | 37.25 | 37.96 | 49,296,112 | +0.26(+0.70%) |
Jan 04, 2018 | 36.92 | 37.88 | 36.22 | 37.70 | 105,118,872 | -0.70(-1.83%) |
Jan 03, 2018 | 38.58 | 39.21 | 37.03 | 38.40 | 137,169,072 | -1.35(-3.39%) |