Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.53 | 39.53 | 39.53 | 0 | -0.08(-0.21%) | |
Mar 28, 2018 | 38.79 | 39.80 | 38.76 | 39.61 | 15,114,762 | +1.10(+2.85%) |
Mar 27, 2018 | 37.88 | 38.97 | 37.86 | 38.52 | 15,979,137 | +0.71(+1.88%) |
Mar 26, 2018 | 37.98 | 38.05 | 37.49 | 37.80 | 11,439,148 | +0.21(+0.56%) |
Mar 23, 2018 | 38.48 | 38.53 | 37.47 | 37.60 | 12,607,809 | -0.71(-1.85%) |
Mar 22, 2018 | 37.94 | 38.93 | 37.84 | 38.31 | 15,431,753 | +0.25(+0.65%) |
Mar 21, 2018 | 38.74 | 39.00 | 37.95 | 38.06 | 16,521,216 | -0.96(-2.47%) |
Mar 20, 2018 | 39.76 | 39.82 | 38.98 | 39.02 | 10,254,495 | -0.61(-1.54%) |
Mar 19, 2018 | 40.06 | 40.21 | 39.49 | 39.63 | 12,926,749 | -0.45(-1.12%) |
Mar 16, 2018 | 40.53 | 40.79 | 40.00 | 40.08 | 21,122,414 | -0.39(-0.97%) |
Mar 15, 2018 | 40.38 | 40.91 | 40.22 | 40.48 | 15,200,275 | -0.01(-0.02%) |
Mar 14, 2018 | 41.67 | 41.80 | 40.35 | 40.48 | 12,516,319 | -1.02(-2.46%) |
Mar 13, 2018 | 41.56 | 41.75 | 41.27 | 41.50 | 11,418,481 | +0.23(+0.55%) |
Mar 12, 2018 | 41.28 | 41.66 | 41.15 | 41.28 | 13,123,212 | +0.08(+0.18%) |
Mar 09, 2018 | 41.24 | 41.29 | 40.88 | 41.20 | 10,796,631 | +0.14(+0.34%) |
Mar 08, 2018 | 40.30 | 41.09 | 40.23 | 41.06 | 10,216,943 | +0.85(+2.12%) |
Mar 07, 2018 | 40.10 | 40.21 | 12,987,897 | -0.44(-1.08%) | ||
Mar 06, 2018 | 40.40 | 40.78 | 40.23 | 40.65 | 14,824,026 | +0.40(+1.00%) |
Mar 05, 2018 | 39.28 | 40.32 | 39.20 | 40.25 | 15,496,439 | +0.99(+2.53%) |
Mar 02, 2018 | 39.11 | 39.60 | 38.98 | 39.26 | 23,576,156 | +0.08(+0.19%) |
Mar 01, 2018 | 39.38 | 40.04 | 38.97 | 39.18 | 18,646,954 | -0.33(-0.83%) |
Feb 28, 2018 | 40.30 | 40.50 | 39.49 | 39.51 | 14,673,785 | -0.66(-1.64%) |
Feb 27, 2018 | 40.99 | 41.14 | 40.09 | 40.17 | 14,117,575 | -0.90(-2.19%) |
Feb 26, 2018 | 40.67 | 41.13 | 40.61 | 41.06 | 10,055,373 | +0.53(+1.30%) |
Feb 23, 2018 | 39.99 | 40.56 | 39.87 | 40.54 | 8,974,778 | +0.78(+1.97%) |
Feb 22, 2018 | 39.70 | 39.75 | 8,968,782 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.29 | 40.62 | 40.04 | 40.12 | 11,276,740 | -0.16(-0.40%) |
Feb 20, 2018 | 40.86 | 40.91 | 40.28 | 40.29 | 10,028,348 | -0.80(-1.94%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.01 | 41.09 | 40.56 | 40.99 | 8,535,259 | +0.09(+0.21%) |
Feb 14, 2018 | 41.03 | 41.28 | 40.74 | 40.91 | 8,815,100 | -0.29(-0.70%) |
Feb 13, 2018 | 40.79 | 41.31 | 40.62 | 41.20 | 7,583,892 | +0.18(+0.44%) |
Feb 12, 2018 | 40.46 | 41.30 | 40.38 | 41.01 | 10,728,183 | +0.83(+2.06%) |
Feb 09, 2018 | 40.50 | 40.59 | 39.43 | 40.18 | 17,070,100 | -0.01(-0.03%) |
Feb 08, 2018 | 41.84 | 42.15 | 40.17 | 40.20 | 21,435,508 | -1.72(-4.10%) |
Feb 07, 2018 | 41.70 | 42.81 | 41.59 | 41.92 | 13,306,283 | +0.16(+0.39%) |
Feb 06, 2018 | 40.66 | 41.84 | 39.83 | 41.75 | 25,584,152 | -0.21(-0.51%) |
Feb 05, 2018 | 42.95 | 43.22 | 41.49 | 41.97 | 20,072,980 | -1.59(-3.65%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.40 | 43.55 | 13,786,571 | -0.33(-0.76%) |
Feb 01, 2018 | 44.24 | 43.34 | 43.89 | 22,690,436 | -0.26(-0.58%) | |
Jan 31, 2018 | 43.85 | 44.34 | 43.79 | 44.14 | 15,614,580 | +0.33(+0.74%) |
Jan 30, 2018 | 43.82 | 44.00 | 43.50 | 43.82 | 10,142,267 | -0.01(-0.01%) |
Jan 29, 2018 | 44.36 | 44.45 | 43.81 | 43.82 | 8,584,971 | -0.75(-1.68%) |
Jan 26, 2018 | 43.96 | 44.71 | 43.93 | 44.57 | 10,865,391 | +0.70(+1.59%) |
Jan 25, 2018 | 44.88 | 44.99 | 42.46 | 43.88 | 20,222,730 | -1.04(-2.31%) |
Jan 24, 2018 | 44.85 | 45.10 | 44.68 | 44.91 | 9,202,924 | +0.07(+0.15%) |
Jan 23, 2018 | 44.79 | 44.94 | 44.52 | 44.84 | 7,281,623 | +0.11(+0.24%) |
Jan 22, 2018 | 44.62 | 44.92 | 44.50 | 44.73 | 7,763,559 | +0.10(+0.22%) |
Jan 19, 2018 | 44.46 | 44.99 | 44.33 | 44.63 | 13,884,837 | +0.68(+1.56%) |
Jan 18, 2018 | 43.93 | 44.19 | 43.66 | 43.95 | 13,236,219 | -0.08(-0.17%) |
Jan 17, 2018 | 43.38 | 44.26 | 43.29 | 44.03 | 12,306,992 | +0.77(+1.78%) |
Jan 16, 2018 | 43.83 | 43.88 | 42.83 | 43.25 | 16,755,360 | -0.43(-0.99%) |
Jan 12, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.13 | 44.58 | 43.95 | 44.11 | 11,928,537 | +0.00(+0.00%) |
Jan 10, 2018 | 44.20 | 44.11 | 10,691,417 | +0.45(+1.04%) | ||
Jan 09, 2018 | 44.30 | 44.41 | 43.55 | 43.66 | 9,989,036 | -0.46(-1.05%) |
Jan 08, 2018 | 44.06 | 44.27 | 43.82 | 44.13 | 9,647,166 | -0.06(-0.13%) |
Jan 05, 2018 | 44.14 | 44.28 | 43.84 | 44.18 | 10,171,271 | +0.13(+0.28%) |
Jan 04, 2018 | 44.31 | 44.43 | 44.01 | 44.06 | 9,842,651 | -0.18(-0.40%) |
Jan 03, 2018 | 44.35 | 44.53 | 44.10 | 44.23 | 9,618,191 | -0.16(-0.37%) |