Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 44.80 | 44.80 | 44.80 | 0 | +1.25(+2.86%) | |
Mar 28, 2018 | 43.86 | 44.42 | 42.96 | 43.55 | 4,969,492 | -0.37(-0.84%) |
Mar 27, 2018 | 45.00 | 45.55 | 43.62 | 43.92 | 5,361,949 | -0.58(-1.31%) |
Mar 26, 2018 | 44.01 | 44.68 | 43.42 | 44.50 | 6,186,711 | +1.42(+3.29%) |
Mar 23, 2018 | 44.72 | 45.20 | 43.07 | 43.09 | 6,876,097 | -2.11(-4.67%) |
Mar 22, 2018 | 45.28 | 45.80 | 44.76 | 45.20 | 5,629,549 | -0.66(-1.44%) |
Mar 21, 2018 | 45.86 | 46.49 | 45.44 | 45.86 | 4,468,690 | -0.01(-0.02%) |
Mar 20, 2018 | 46.03 | 46.58 | 45.84 | 45.87 | 5,805,479 | +0.11(+0.23%) |
Mar 19, 2018 | 45.34 | 46.00 | 45.15 | 45.76 | 9,041,054 | +0.23(+0.52%) |
Mar 16, 2018 | 45.11 | 45.85 | 45.01 | 45.52 | 9,336,641 | +0.39(+0.87%) |
Mar 15, 2018 | 45.63 | 45.67 | 44.82 | 45.13 | 3,804,241 | -0.27(-0.60%) |
Mar 14, 2018 | 45.43 | 46.22 | 44.89 | 45.40 | 5,459,647 | +0.19(+0.42%) |
Mar 13, 2018 | 45.69 | 46.36 | 45.05 | 45.21 | 5,774,301 | -0.40(-0.88%) |
Mar 12, 2018 | 45.57 | 45.81 | 45.26 | 45.61 | 4,284,443 | +0.02(+0.03%) |
Mar 09, 2018 | 44.94 | 45.93 | 44.81 | 45.60 | 6,314,540 | +0.99(+2.22%) |
Mar 08, 2018 | 43.18 | 45.06 | 43.09 | 44.61 | 11,234,102 | +1.95(+4.58%) |
Mar 07, 2018 | 42.92 | 42.65 | 4,256,860 | +0.05(+0.12%) | ||
Mar 06, 2018 | 42.05 | 42.68 | 41.82 | 42.60 | 5,010,731 | +0.83(+1.98%) |
Mar 05, 2018 | 40.57 | 42.01 | 40.54 | 41.77 | 5,713,267 | +0.77(+1.88%) |
Mar 02, 2018 | 40.44 | 41.11 | 39.93 | 41.00 | 4,148,575 | +0.09(+0.22%) |
Mar 01, 2018 | 40.77 | 41.76 | 40.39 | 40.91 | 7,826,500 | +0.45(+1.12%) |
Feb 28, 2018 | 40.04 | 41.32 | 40.01 | 40.46 | 5,683,069 | +0.40(+1.00%) |
Feb 27, 2018 | 40.61 | 40.98 | 39.69 | 40.05 | 4,831,413 | -0.52(-1.27%) |
Feb 26, 2018 | 40.51 | 40.60 | 39.66 | 40.57 | 3,923,000 | +0.20(+0.49%) |
Feb 23, 2018 | 39.30 | 40.59 | 39.16 | 40.37 | 4,243,059 | +1.46(+3.76%) |
Feb 22, 2018 | 39.08 | 39.53 | 38.76 | 38.91 | 2,800,085 | -0.06(-0.16%) |
Feb 21, 2018 | 39.55 | 39.98 | 38.92 | 38.97 | 3,095,770 | -0.52(-1.30%) |
Feb 20, 2018 | 38.83 | 39.59 | 38.60 | 39.49 | 3,479,201 | +0.53(+1.36%) |
Feb 16, 2018 | 38.96 | 38.96 | 38.96 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 39.30 | 39.52 | 38.30 | 39.03 | 4,233,963 | +0.11(+0.29%) |
Feb 14, 2018 | 37.14 | 39.19 | 37.14 | 38.92 | 4,850,611 | +1.32(+3.51%) |
Feb 13, 2018 | 37.36 | 37.80 | 36.99 | 37.60 | 3,853,725 | +0.35(+0.94%) |
Feb 12, 2018 | 36.48 | 37.51 | 36.48 | 37.25 | 4,461,721 | +1.02(+2.82%) |
Feb 09, 2018 | 36.40 | 36.74 | 34.94 | 36.23 | 7,435,657 | +0.29(+0.80%) |
Feb 08, 2018 | 37.47 | 37.62 | 35.93 | 35.94 | 6,054,357 | -1.60(-4.26%) |
Feb 07, 2018 | 37.27 | 38.34 | 36.96 | 37.54 | 7,976,289 | +0.66(+1.79%) |
Feb 06, 2018 | 36.42 | 37.42 | 35.76 | 36.88 | 12,582,154 | -1.30(-3.41%) |
Feb 05, 2018 | 38.83 | 39.71 | 37.51 | 38.18 | 9,687,607 | -1.04(-2.65%) |
Feb 02, 2018 | 40.90 | 40.91 | 38.92 | 39.22 | 8,668,525 | -2.02(-4.90%) |
Feb 01, 2018 | 41.46 | 42.07 | 40.81 | 41.24 | 7,070,343 | -0.58(-1.38%) |
Jan 31, 2018 | 41.78 | 42.77 | 41.72 | 41.82 | 6,745,256 | +0.17(+0.40%) |
Jan 30, 2018 | 40.91 | 41.67 | 40.27 | 41.65 | 10,237,785 | -0.10(-0.24%) |
Jan 29, 2018 | 40.91 | 42.14 | 40.54 | 41.75 | 11,800,796 | +0.13(+0.31%) |
Jan 26, 2018 | 40.54 | 41.67 | 40.49 | 41.62 | 9,660,393 | +1.34(+3.33%) |
Jan 25, 2018 | 40.50 | 40.76 | 39.90 | 40.28 | 4,775,946 | +0.15(+0.38%) |
Jan 24, 2018 | 40.94 | 40.97 | 39.62 | 40.13 | 7,330,557 | -0.83(-2.02%) |
Jan 23, 2018 | 40.29 | 41.00 | 40.10 | 40.96 | 4,212,906 | +0.68(+1.69%) |
Jan 22, 2018 | 40.33 | 39.42 | 40.27 | 4,737,713 | +0.41(+1.03%) | |
Jan 19, 2018 | 39.50 | 39.98 | 39.20 | 39.86 | 5,109,925 | +0.46(+1.17%) |
Jan 18, 2018 | 39.55 | 39.61 | 39.11 | 39.40 | 5,256,538 | -0.10(-0.25%) |
Jan 17, 2018 | 38.84 | 39.71 | 38.55 | 39.50 | 5,427,201 | +0.48(+1.22%) |
Jan 16, 2018 | 38.46 | 39.65 | 38.20 | 39.02 | 9,087,818 | +0.19(+0.49%) |
Jan 12, 2018 | 38.83 | 38.83 | 38.83 | 0 | +1.71(+4.60%) | |
Jan 11, 2018 | 35.88 | 37.16 | 35.69 | 37.13 | 8,240,386 | +1.47(+4.11%) |
Jan 10, 2018 | 35.81 | 35.66 | 5,026,782 | +0.52(+1.47%) | ||
Jan 09, 2018 | 35.21 | 35.83 | 34.88 | 35.14 | 13,853,489 | +0.30(+0.85%) |
Jan 08, 2018 | 36.96 | 37.65 | 34.56 | 34.85 | 30,951,552 | +2.32(+7.13%) |
Jan 05, 2018 | 32.45 | 32.57 | 32.15 | 32.53 | 2,881,756 | +0.23(+0.70%) |
Jan 04, 2018 | 32.48 | 32.75 | 31.80 | 32.30 | 3,727,619 | -0.16(-0.49%) |
Jan 03, 2018 | 32.52 | 32.69 | 32.18 | 32.46 | 4,548,609 | -0.06(-0.19%) |