Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.77(+2.08%) | |
Mar 28, 2018 | 36.61 | 37.79 | 36.51 | 37.10 | 1,686,431 | +0.05(+0.14%) |
Mar 27, 2018 | 37.64 | 38.06 | 35.58 | 37.05 | 7,243,732 | -1.15(-3.01%) |
Mar 26, 2018 | 38.09 | 38.29 | 37.36 | 38.20 | 1,577,905 | +0.44(+1.17%) |
Mar 23, 2018 | 38.17 | 38.52 | 37.58 | 37.76 | 2,017,828 | -0.40(-1.05%) |
Mar 22, 2018 | 38.24 | 38.76 | 38.03 | 38.16 | 1,716,691 | -0.34(-0.89%) |
Mar 21, 2018 | 37.97 | 38.97 | 37.87 | 38.50 | 2,943,206 | +0.60(+1.59%) |
Mar 20, 2018 | 38.62 | 39.12 | 37.68 | 37.90 | 3,067,188 | -0.65(-1.68%) |
Mar 19, 2018 | 40.34 | 40.38 | 37.97 | 38.55 | 3,080,578 | -2.01(-4.96%) |
Mar 16, 2018 | 39.95 | 41.35 | 39.95 | 40.56 | 4,389,716 | +0.80(+2.02%) |
Mar 15, 2018 | 41.46 | 41.85 | 37.18 | 39.76 | 7,760,962 | -1.60(-3.86%) |
Mar 14, 2018 | 41.86 | 41.91 | 41.16 | 41.35 | 743,838 | -0.41(-0.98%) |
Mar 13, 2018 | 41.77 | 42.01 | 41.57 | 41.76 | 870,015 | -0.01(-0.03%) |
Mar 12, 2018 | 41.08 | 41.88 | 41.08 | 41.77 | 853,022 | +0.69(+1.69%) |
Mar 09, 2018 | 40.86 | 41.09 | 40.66 | 41.08 | 1,002,283 | +0.42(+1.04%) |
Mar 08, 2018 | 41.02 | 41.03 | 40.44 | 40.66 | 807,052 | -0.24(-0.59%) |
Mar 07, 2018 | 41.82 | 40.80 | 40.90 | 1,070,109 | -0.55(-1.32%) | |
Mar 06, 2018 | 41.51 | 41.73 | 41.12 | 41.44 | 1,093,543 | +0.07(+0.17%) |
Mar 05, 2018 | 41.12 | 41.75 | 41.10 | 41.37 | 746,819 | +0.21(+0.52%) |
Mar 02, 2018 | 40.88 | 41.56 | 40.57 | 41.16 | 1,109,714 | +0.20(+0.49%) |
Mar 01, 2018 | 40.70 | 41.22 | 40.49 | 40.96 | 1,760,727 | +0.42(+1.02%) |
Feb 28, 2018 | 41.68 | 41.90 | 40.48 | 40.54 | 1,805,236 | -0.97(-2.35%) |
Feb 27, 2018 | 42.09 | 42.19 | 41.49 | 41.51 | 1,641,580 | -0.71(-1.68%) |
Feb 26, 2018 | 42.48 | 42.55 | 41.74 | 42.22 | 1,229,365 | -0.20(-0.47%) |
Feb 23, 2018 | 42.46 | 42.63 | 41.98 | 42.42 | 1,082,122 | +0.30(+0.71%) |
Feb 22, 2018 | 41.98 | 42.12 | 1,143,998 | -0.35(-0.83%) | ||
Feb 21, 2018 | 42.89 | 43.12 | 42.44 | 42.47 | 657,020 | -0.42(-0.97%) |
Feb 20, 2018 | 43.20 | 43.62 | 42.70 | 42.89 | 777,989 | -0.36(-0.84%) |
Feb 16, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.40(-0.92%) | |
Feb 15, 2018 | 44.24 | 44.24 | 43.42 | 43.66 | 1,432,716 | -0.25(-0.58%) |
Feb 14, 2018 | 43.97 | 44.30 | 43.51 | 43.91 | 929,923 | -0.08(-0.19%) |
Feb 13, 2018 | 43.74 | 44.27 | 43.49 | 43.99 | 1,197,692 | +0.05(+0.12%) |
Feb 12, 2018 | 43.45 | 44.24 | 43.17 | 43.94 | 1,081,151 | +0.92(+2.14%) |
Feb 09, 2018 | 43.48 | 43.59 | 41.86 | 43.02 | 2,043,066 | -0.19(-0.45%) |
Feb 08, 2018 | 44.30 | 43.17 | 43.21 | 1,160,577 | -0.69(-1.58%) | |
Feb 07, 2018 | 44.35 | 44.61 | 43.73 | 43.91 | 1,764,992 | -0.51(-1.14%) |
Feb 06, 2018 | 43.70 | 44.79 | 43.49 | 44.42 | 2,437,847 | +0.20(+0.46%) |
Feb 05, 2018 | 44.68 | 45.37 | 43.23 | 44.21 | 1,979,907 | -0.95(-2.10%) |
Feb 02, 2018 | 45.51 | 45.74 | 44.87 | 45.16 | 1,989,168 | -0.69(-1.50%) |
Feb 01, 2018 | 45.16 | 46.08 | 44.55 | 45.85 | 2,528,135 | +0.12(+0.25%) |
Jan 31, 2018 | 46.35 | 46.40 | 45.53 | 45.73 | 1,728,891 | -0.47(-1.03%) |
Jan 30, 2018 | 46.55 | 46.55 | 46.31 | 46.21 | 1,948,651 | -0.88(-1.86%) |
Jan 29, 2018 | 47.81 | 47.85 | 47.01 | 47.08 | 1,077,219 | -0.86(-1.80%) |
Jan 26, 2018 | 48.25 | 48.40 | 47.87 | 47.95 | 926,956 | +0.01(+0.03%) |
Jan 25, 2018 | 48.33 | 48.41 | 47.85 | 47.94 | 758,582 | -0.15(-0.32%) |
Jan 24, 2018 | 48.12 | 48.42 | 47.86 | 48.09 | 775,571 | -0.08(-0.16%) |
Jan 23, 2018 | 47.63 | 48.34 | 47.44 | 48.17 | 815,773 | +0.50(+1.05%) |
Jan 22, 2018 | 47.27 | 47.92 | 47.24 | 47.67 | 1,553,787 | +0.42(+0.89%) |
Jan 19, 2018 | 46.54 | 47.29 | 46.27 | 47.24 | 903,603 | +0.59(+1.26%) |
Jan 18, 2018 | 47.02 | 47.07 | 46.58 | 46.65 | 880,093 | -0.42(-0.90%) |
Jan 17, 2018 | 47.65 | 47.76 | 46.82 | 47.08 | 1,086,116 | -0.53(-1.12%) |
Jan 16, 2018 | 48.03 | 48.57 | 47.58 | 47.61 | 2,083,250 | -0.19(-0.40%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +0.56(+1.18%) | |
Jan 11, 2018 | 46.80 | 47.43 | 46.73 | 47.24 | 1,740,771 | +0.53(+1.14%) |
Jan 10, 2018 | 47.08 | 46.71 | 925,427 | +0.17(+0.36%) | ||
Jan 09, 2018 | 46.53 | 46.87 | 46.22 | 46.55 | 832,592 | +0.19(+0.41%) |
Jan 08, 2018 | 46.41 | 46.55 | 45.67 | 46.35 | 1,165,611 | -0.06(-0.12%) |
Jan 05, 2018 | 46.76 | 46.76 | 46.06 | 46.41 | 1,289,389 | -0.43(-0.92%) |
Jan 04, 2018 | 47.30 | 47.30 | 46.67 | 46.84 | 1,179,431 | +0.10(+0.22%) |
Jan 03, 2018 | 45.74 | 47.21 | 45.71 | 46.74 | 2,037,071 | +1.25(+2.75%) |