Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.40 | 43.40 | 43.40 | 0 | -0.49(-1.13%) | |
Mar 28, 2018 | 43.06 | 44.09 | 43.04 | 43.89 | 15,932,163 | +1.07(+2.49%) |
Mar 27, 2018 | 43.01 | 43.46 | 42.60 | 42.82 | 20,308,302 | -0.23(-0.54%) |
Mar 26, 2018 | 43.06 | 43.15 | 42.20 | 43.05 | 12,514,087 | +0.50(+1.18%) |
Mar 23, 2018 | 43.28 | 43.59 | 42.50 | 42.55 | 14,861,354 | -0.57(-1.31%) |
Mar 22, 2018 | 43.21 | 43.80 | 43.04 | 43.12 | 16,032,421 | -0.45(-1.04%) |
Mar 21, 2018 | 43.63 | 44.04 | 43.35 | 43.57 | 12,563,155 | +0.04(+0.09%) |
Mar 20, 2018 | 43.62 | 43.77 | 43.31 | 43.53 | 9,765,048 | +0.01(+0.02%) |
Mar 19, 2018 | 44.35 | 44.36 | 43.21 | 43.52 | 14,841,214 | -0.83(-1.87%) |
Mar 16, 2018 | 43.97 | 44.50 | 43.88 | 44.35 | 26,361,358 | +0.33(+0.76%) |
Mar 15, 2018 | 43.78 | 44.40 | 43.73 | 44.02 | 12,647,647 | +0.36(+0.82%) |
Mar 14, 2018 | 44.03 | 44.16 | 43.27 | 43.66 | 14,003,311 | -0.07(-0.16%) |
Mar 13, 2018 | 44.02 | 44.03 | 43.44 | 43.73 | 14,826,423 | +0.01(+0.02%) |
Mar 12, 2018 | 44.02 | 44.33 | 43.63 | 43.72 | 13,613,765 | +0.17(+0.40%) |
Mar 09, 2018 | 43.46 | 43.59 | 43.20 | 43.55 | 11,163,213 | +0.30(+0.69%) |
Mar 08, 2018 | 43.06 | 43.30 | 42.93 | 43.25 | 9,259,782 | +0.23(+0.53%) |
Mar 07, 2018 | 43.11 | 42.45 | 43.02 | 14,309,699 | +0.13(+0.31%) | |
Mar 06, 2018 | 43.04 | 43.20 | 42.53 | 42.89 | 11,734,559 | -0.08(-0.18%) |
Mar 05, 2018 | 42.84 | 43.21 | 42.71 | 42.97 | 16,604,085 | +0.03(+0.07%) |
Mar 02, 2018 | 42.24 | 42.99 | 41.95 | 42.93 | 11,302,978 | +0.52(+1.23%) |
Mar 01, 2018 | 42.85 | 43.29 | 42.19 | 42.41 | 16,488,689 | -0.41(-0.96%) |
Feb 28, 2018 | 43.49 | 43.56 | 42.82 | 42.82 | 14,261,278 | -0.39(-0.91%) |
Feb 27, 2018 | 44.16 | 44.20 | 43.20 | 43.22 | 11,760,141 | -1.06(-2.39%) |
Feb 26, 2018 | 43.44 | 44.37 | 43.44 | 44.28 | 15,348,480 | +0.94(+2.17%) |
Feb 23, 2018 | 43.30 | 43.44 | 43.10 | 43.34 | 11,476,330 | +0.24(+0.55%) |
Feb 22, 2018 | 42.98 | 43.10 | 13,330,842 | +0.02(+0.04%) | ||
Feb 21, 2018 | 43.46 | 43.79 | 43.08 | 43.08 | 13,583,214 | -0.34(-0.78%) |
Feb 20, 2018 | 44.32 | 44.34 | 43.40 | 43.42 | 17,050,772 | -1.03(-2.33%) |
Feb 16, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.24(+0.54%) | |
Feb 15, 2018 | 44.22 | 43.32 | 44.22 | 12,787,513 | +0.86(+1.99%) | |
Feb 14, 2018 | 42.89 | 43.52 | 42.87 | 43.36 | 14,470,203 | +0.00(+0.00%) |
Feb 13, 2018 | 43.36 | 21,560,236 | -0.42(-0.96%) | |||
Feb 12, 2018 | 43.72 | 44.14 | 43.40 | 43.78 | 16,005,837 | +0.44(+1.02%) |
Feb 09, 2018 | 43.56 | 43.76 | 42.14 | 43.34 | 23,525,374 | +0.11(+0.26%) |
Feb 08, 2018 | 44.26 | 44.59 | 43.21 | 43.23 | 26,346,004 | -0.91(-2.06%) |
Feb 07, 2018 | 43.57 | 44.79 | 43.51 | 44.13 | 17,296,830 | +0.33(+0.76%) |
Feb 06, 2018 | 43.55 | 44.84 | 42.91 | 43.80 | 39,096,424 | -1.34(-2.97%) |
Feb 05, 2018 | 46.02 | 46.56 | 44.09 | 45.15 | 24,328,652 | -1.11(-2.39%) |
Feb 02, 2018 | 46.92 | 47.36 | 46.03 | 46.25 | 15,527,928 | -1.03(-2.17%) |
Feb 01, 2018 | 46.73 | 47.58 | 46.65 | 47.28 | 16,915,972 | +0.48(+1.03%) |
Jan 31, 2018 | 48.00 | 48.02 | 46.52 | 46.80 | 18,825,956 | -1.11(-2.31%) |
Jan 30, 2018 | 48.01 | 48.12 | 47.74 | 47.90 | 16,505,969 | -0.77(-1.59%) |
Jan 29, 2018 | 48.93 | 49.07 | 48.62 | 48.68 | 11,112,480 | -0.32(-0.66%) |
Jan 26, 2018 | 48.57 | 49.03 | 48.45 | 49.00 | 13,362,404 | +0.58(+1.21%) |
Jan 25, 2018 | 48.42 | 48.48 | 48.14 | 48.42 | 11,904,444 | +0.09(+0.20%) |
Jan 24, 2018 | 48.98 | 49.05 | 48.15 | 48.32 | 17,135,166 | -0.41(-0.84%) |
Jan 23, 2018 | 48.20 | 49.07 | 48.08 | 48.73 | 13,211,194 | +0.36(+0.73%) |
Jan 22, 2018 | 48.14 | 48.53 | 47.96 | 48.38 | 15,506,079 | -0.02(-0.05%) |
Jan 19, 2018 | 48.56 | 48.56 | 47.89 | 48.40 | 15,398,509 | +0.12(+0.25%) |
Jan 18, 2018 | 48.97 | 49.06 | 47.88 | 48.28 | 25,201,662 | -0.71(-1.45%) |
Jan 17, 2018 | 49.20 | 49.43 | 48.88 | 48.99 | 27,715,258 | -0.03(-0.06%) |
Jan 16, 2018 | 48.77 | 50.37 | 48.38 | 49.02 | 60,876,980 | +2.69(+5.81%) |
Jan 12, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.84(+1.84%) | |
Jan 11, 2018 | 45.26 | 45.50 | 45.15 | 45.49 | 8,997,452 | +0.24(+0.52%) |
Jan 10, 2018 | 45.31 | 45.26 | 11,474,059 | +0.39(+0.88%) | ||
Jan 09, 2018 | 44.87 | 45.10 | 44.68 | 44.86 | 13,460,948 | +0.11(+0.25%) |
Jan 08, 2018 | 45.18 | 45.22 | 44.62 | 44.75 | 14,064,850 | -0.26(-0.58%) |
Jan 05, 2018 | 45.33 | 45.33 | 44.70 | 45.01 | 12,027,041 | -0.05(-0.10%) |
Jan 04, 2018 | 44.58 | 45.35 | 44.53 | 45.06 | 19,029,736 | +0.72(+1.62%) |
Jan 03, 2018 | 44.41 | 44.43 | 44.20 | 44.34 | 13,398,474 | -0.06(-0.14%) |