Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.54 | 43.54 | 43.54 | 0 | +0.09(+0.20%) | |
Mar 28, 2018 | 42.94 | 43.54 | 42.77 | 43.45 | 123,254 | +0.60(+1.41%) |
Mar 27, 2018 | 44.01 | 44.61 | 42.77 | 42.85 | 154,990 | -1.12(-2.54%) |
Mar 26, 2018 | 43.67 | 44.55 | 42.68 | 43.97 | 181,736 | +0.86(+2.00%) |
Mar 23, 2018 | 44.19 | 44.31 | 43.07 | 43.11 | 357,558 | -0.95(-2.15%) |
Mar 22, 2018 | 44.31 | 44.85 | 44.06 | 44.06 | 214,236 | -0.47(-1.06%) |
Mar 21, 2018 | 44.62 | 44.70 | 44.40 | 44.53 | 300,313 | -0.13(-0.29%) |
Mar 20, 2018 | 44.83 | 45.56 | 44.31 | 44.66 | 162,083 | -0.04(-0.10%) |
Mar 19, 2018 | 45.17 | 45.91 | 44.53 | 44.70 | 141,210 | -0.82(-1.80%) |
Mar 16, 2018 | 45.17 | 45.73 | 45.13 | 45.52 | 508,456 | +0.39(+0.86%) |
Mar 15, 2018 | 45.95 | 46.47 | 45.09 | 45.13 | 152,047 | -0.86(-1.87%) |
Mar 14, 2018 | 46.68 | 46.98 | 45.91 | 45.99 | 139,486 | -0.43(-0.93%) |
Mar 13, 2018 | 47.07 | 47.33 | 46.38 | 46.42 | 198,873 | -0.34(-0.74%) |
Mar 12, 2018 | 47.33 | 47.58 | 46.72 | 46.77 | 120,556 | -0.39(-0.82%) |
Mar 09, 2018 | 46.64 | 47.15 | 46.12 | 47.15 | 147,936 | +0.86(+1.86%) |
Mar 08, 2018 | 47.37 | 47.43 | 46.08 | 46.29 | 93,992 | -0.95(-2.00%) |
Mar 07, 2018 | 46.34 | 47.67 | 46.29 | 47.24 | 139,342 | +0.56(+1.20%) |
Mar 06, 2018 | 46.59 | 46.85 | 45.30 | 46.68 | 149,275 | +0.30(+0.65%) |
Mar 05, 2018 | 45.86 | 46.59 | 45.09 | 46.38 | 144,636 | +0.43(+0.94%) |
Mar 02, 2018 | 44.36 | 46.10 | 43.80 | 45.95 | 179,532 | +1.38(+3.09%) |
Mar 01, 2018 | 44.06 | 46.16 | 43.37 | 44.57 | 232,648 | +0.47(+1.07%) |
Feb 28, 2018 | 45.22 | 45.56 | 44.01 | 44.10 | 140,264 | -0.95(-2.10%) |
Feb 27, 2018 | 45.52 | 46.25 | 45.05 | 45.05 | 104,627 | -0.82(-1.78%) |
Feb 26, 2018 | 45.43 | 45.91 | 45.13 | 45.86 | 87,025 | +0.47(+1.04%) |
Feb 23, 2018 | 45.30 | 45.82 | 44.74 | 45.39 | 99,844 | +0.39(+0.86%) |
Feb 22, 2018 | 45.05 | 45.48 | 44.79 | 45.00 | 81,580 | +0.09(+0.19%) |
Feb 21, 2018 | 45.22 | 45.82 | 44.87 | 44.92 | 94,846 | -0.13(-0.29%) |
Feb 20, 2018 | 45.95 | 46.34 | 45.00 | 45.05 | 101,271 | -1.03(-2.24%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 45.52 | 45.69 | 44.96 | 45.65 | 156,044 | +0.52(+1.14%) |
Feb 14, 2018 | 45.05 | 46.42 | 44.74 | 45.13 | 193,981 | -0.26(-0.57%) |
Feb 13, 2018 | 45.99 | 45.99 | 45.00 | 45.39 | 120,843 | -0.86(-1.86%) |
Feb 12, 2018 | 46.21 | 46.68 | 45.39 | 46.25 | 231,109 | +0.17(+0.37%) |
Feb 09, 2018 | 45.17 | 46.34 | 44.74 | 46.08 | 282,866 | +1.33(+2.98%) |
Feb 08, 2018 | 45.69 | 45.69 | 44.70 | 44.74 | 228,170 | -0.82(-1.79%) |
Feb 07, 2018 | 45.35 | 46.04 | 45.35 | 45.56 | 139,491 | +0.13(+0.28%) |
Feb 06, 2018 | 44.10 | 46.25 | 43.84 | 45.43 | 310,520 | +0.00(+0.00%) |
Feb 05, 2018 | 46.38 | 46.68 | 44.92 | 45.43 | 149,954 | -1.38(-2.94%) |
Feb 02, 2018 | 47.45 | 47.45 | 46.25 | 46.81 | 260,648 | -0.78(-1.65%) |
Feb 01, 2018 | 47.94 | 48.62 | 47.29 | 47.59 | 211,273 | -0.43(-0.89%) |
Jan 31, 2018 | 48.06 | 48.49 | 47.51 | 48.02 | 203,611 | +0.26(+0.54%) |
Jan 30, 2018 | 47.85 | 47.98 | 47.16 | 47.76 | 183,520 | -0.30(-0.62%) |
Jan 29, 2018 | 49.78 | 49.99 | 48.02 | 48.06 | 196,056 | -1.84(-3.69%) |
Jan 26, 2018 | 48.32 | 51.32 | 48.28 | 49.91 | 343,248 | +2.14(+4.49%) |
Jan 25, 2018 | 46.52 | 48.06 | 46.22 | 47.76 | 303,500 | +1.54(+3.34%) |
Jan 24, 2018 | 45.45 | 46.26 | 45.23 | 46.22 | 211,977 | +0.81(+1.79%) |
Jan 23, 2018 | 45.62 | 45.81 | 45.36 | 45.41 | 93,260 | -0.34(-0.75%) |
Jan 22, 2018 | 45.79 | 45.96 | 45.41 | 45.75 | 144,905 | -0.13(-0.28%) |
Jan 19, 2018 | 45.28 | 46.01 | 45.23 | 45.88 | 112,336 | +0.45(+0.99%) |
Jan 18, 2018 | 45.32 | 45.53 | 44.85 | 45.43 | 139,599 | +0.11(+0.24%) |
Jan 17, 2018 | 44.98 | 45.36 | 44.38 | 45.32 | 132,089 | +0.56(+1.25%) |
Jan 16, 2018 | 44.29 | 45.19 | 44.12 | 44.76 | 141,212 | +0.43(+0.97%) |
Jan 12, 2018 | 44.33 | 44.33 | 44.33 | 0 | -0.13(-0.29%) | |
Jan 11, 2018 | 45.02 | 45.15 | 42.96 | 44.46 | 995,338 | -0.47(-1.05%) |
Jan 10, 2018 | 44.93 | 123,166 | -0.34(-0.76%) | |||
Jan 09, 2018 | 46.01 | 46.01 | 45.28 | 45.28 | 103,031 | -0.73(-1.58%) |
Jan 08, 2018 | 46.26 | 46.28 | 45.62 | 46.01 | 140,330 | -0.43(-0.92%) |
Jan 05, 2018 | 46.26 | 46.52 | 45.75 | 46.43 | 186,717 | +0.26(+0.56%) |
Jan 04, 2018 | 45.71 | 46.74 | 45.71 | 46.18 | 237,308 | +0.64(+1.41%) |
Jan 03, 2018 | 46.01 | 46.48 | 45.20 | 45.53 | 72,789 | -0.43(-0.93%) |