Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.46(+1.18%) | |
Mar 28, 2018 | 38.63 | 39.51 | 38.32 | 39.16 | 1,277,773 | +0.58(+1.50%) |
Mar 27, 2018 | 39.51 | 39.59 | 38.29 | 38.58 | 897,697 | -0.85(-2.15%) |
Mar 26, 2018 | 39.02 | 39.51 | 38.55 | 39.43 | 790,671 | +1.23(+3.22%) |
Mar 23, 2018 | 39.71 | 39.81 | 38.12 | 38.20 | 882,903 | -1.36(-3.45%) |
Mar 22, 2018 | 40.50 | 40.85 | 39.45 | 39.56 | 836,160 | -1.45(-3.54%) |
Mar 21, 2018 | 41.11 | 41.44 | 40.69 | 41.01 | 625,729 | +0.02(+0.04%) |
Mar 20, 2018 | 41.32 | 41.63 | 40.89 | 41.00 | 1,094,233 | -0.28(-0.67%) |
Mar 19, 2018 | 41.71 | 41.82 | 40.88 | 41.27 | 862,285 | -0.56(-1.35%) |
Mar 16, 2018 | 41.44 | 42.03 | 41.39 | 41.84 | 2,882,853 | +0.48(+1.15%) |
Mar 15, 2018 | 41.20 | 41.50 | 40.85 | 41.36 | 1,253,758 | +0.35(+0.85%) |
Mar 14, 2018 | 41.83 | 41.90 | 40.80 | 41.01 | 1,055,357 | -0.52(-1.26%) |
Mar 13, 2018 | 41.92 | 41.94 | 41.35 | 41.54 | 783,666 | -0.21(-0.51%) |
Mar 12, 2018 | 41.73 | 41.95 | 41.50 | 41.75 | 727,120 | +0.09(+0.23%) |
Mar 09, 2018 | 41.30 | 41.70 | 41.11 | 41.65 | 511,389 | +0.67(+1.64%) |
Mar 08, 2018 | 41.44 | 41.47 | 40.38 | 40.98 | 674,611 | -0.28(-0.69%) |
Mar 07, 2018 | 41.69 | 41.27 | 1,412,424 | +0.47(+1.16%) | ||
Mar 06, 2018 | 40.19 | 40.86 | 39.90 | 40.79 | 771,443 | +0.77(+1.91%) |
Mar 05, 2018 | 39.31 | 40.27 | 38.88 | 40.03 | 713,164 | +0.36(+0.90%) |
Mar 02, 2018 | 38.69 | 39.77 | 38.22 | 39.67 | 703,293 | +0.78(+2.01%) |
Mar 01, 2018 | 39.00 | 39.43 | 38.72 | 38.89 | 673,559 | -0.03(-0.08%) |
Feb 28, 2018 | 39.79 | 40.01 | 38.91 | 38.92 | 952,441 | -0.65(-1.64%) |
Feb 27, 2018 | 40.38 | 40.69 | 39.56 | 39.57 | 1,079,316 | -0.75(-1.86%) |
Feb 26, 2018 | 40.25 | 40.36 | 39.79 | 40.32 | 672,291 | +0.37(+0.93%) |
Feb 23, 2018 | 39.38 | 39.97 | 39.29 | 39.95 | 638,336 | +0.75(+1.91%) |
Feb 22, 2018 | 39.17 | 39.20 | 708,839 | -0.98(-2.44%) | ||
Feb 21, 2018 | 39.89 | 40.82 | 39.89 | 40.18 | 638,682 | +0.31(+0.77%) |
Feb 20, 2018 | 39.99 | 40.37 | 39.63 | 39.87 | 706,484 | -0.34(-0.84%) |
Feb 16, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.34(+0.85%) | |
Feb 15, 2018 | 39.82 | 39.82 | 39.48 | 39.87 | 708,271 | +0.20(+0.50%) |
Feb 14, 2018 | 38.38 | 39.70 | 38.23 | 39.67 | 963,832 | +1.04(+2.70%) |
Feb 13, 2018 | 38.16 | 38.73 | 38.12 | 38.63 | 603,317 | +0.20(+0.51%) |
Feb 12, 2018 | 38.31 | 38.80 | 37.89 | 38.43 | 927,305 | +0.45(+1.18%) |
Feb 09, 2018 | 37.91 | 38.21 | 36.55 | 37.98 | 1,372,707 | +0.69(+1.86%) |
Feb 08, 2018 | 39.26 | 39.28 | 37.29 | 37.29 | 1,321,132 | -1.94(-4.95%) |
Feb 07, 2018 | 38.72 | 39.46 | 38.53 | 39.23 | 851,900 | +0.36(+0.93%) |
Feb 06, 2018 | 37.52 | 39.16 | 37.07 | 38.87 | 1,444,619 | -0.06(-0.14%) |
Feb 05, 2018 | 39.37 | 40.08 | 38.31 | 38.92 | 871,372 | -1.03(-2.57%) |
Feb 02, 2018 | 40.41 | 40.91 | 39.89 | 39.95 | 1,001,325 | -0.56(-1.38%) |
Feb 01, 2018 | 39.58 | 40.56 | 39.40 | 40.51 | 1,368,297 | +0.73(+1.83%) |
Jan 31, 2018 | 40.01 | 40.23 | 39.65 | 39.78 | 991,044 | -0.09(-0.24%) |
Jan 30, 2018 | 40.02 | 40.19 | 39.81 | 39.88 | 829,053 | -0.54(-1.33%) |
Jan 29, 2018 | 40.30 | 40.90 | 40.04 | 40.41 | 836,602 | +0.03(+0.08%) |
Jan 26, 2018 | 40.56 | 40.56 | 40.04 | 40.38 | 1,269,102 | -0.05(-0.12%) |
Jan 25, 2018 | 40.98 | 40.98 | 40.29 | 40.43 | 1,189,411 | -0.36(-0.89%) |
Jan 24, 2018 | 41.12 | 41.12 | 40.56 | 40.79 | 1,440,653 | +0.47(+1.16%) |
Jan 23, 2018 | 40.72 | 40.75 | 39.57 | 40.33 | 3,191,623 | +0.24(+0.59%) |
Jan 22, 2018 | 39.81 | 40.10 | 39.46 | 40.09 | 1,409,754 | +0.22(+0.55%) |
Jan 19, 2018 | 39.39 | 39.89 | 39.34 | 39.87 | 1,395,257 | +0.49(+1.24%) |
Jan 18, 2018 | 39.98 | 40.11 | 39.28 | 39.38 | 901,176 | -0.51(-1.29%) |
Jan 17, 2018 | 39.92 | 40.01 | 39.29 | 39.89 | 898,914 | +0.15(+0.38%) |
Jan 16, 2018 | 40.38 | 40.49 | 39.61 | 39.74 | 1,738,970 | -0.49(-1.22%) |
Jan 12, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.32(+0.79%) | |
Jan 11, 2018 | 39.88 | 40.12 | 39.66 | 39.92 | 1,331,901 | +0.16(+0.40%) |
Jan 10, 2018 | 39.48 | 40.25 | 39.42 | 39.76 | 1,127,164 | +0.39(+1.00%) |
Jan 09, 2018 | 39.16 | 39.79 | 39.13 | 39.37 | 948,416 | +0.34(+0.87%) |
Jan 08, 2018 | 38.98 | 39.14 | 38.75 | 39.03 | 657,011 | +0.05(+0.12%) |
Jan 05, 2018 | 38.79 | 39.04 | 38.57 | 38.98 | 906,981 | +0.46(+1.19%) |
Jan 04, 2018 | 38.56 | 39.06 | 38.44 | 38.52 | 1,135,735 | +0.39(+1.01%) |
Jan 03, 2018 | 38.03 | 38.28 | 37.78 | 38.13 | 799,866 | +0.06(+0.17%) |