Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.46 | 38.46 | 38.46 | 0 | +0.76(+2.00%) | |
Mar 28, 2018 | 37.61 | 38.27 | 37.49 | 37.70 | 3,887,195 | +0.18(+0.48%) |
Mar 27, 2018 | 37.73 | 38.08 | 37.28 | 37.52 | 4,758,881 | -0.17(-0.46%) |
Mar 26, 2018 | 36.89 | 37.83 | 36.72 | 37.69 | 6,362,012 | +1.60(+4.43%) |
Mar 23, 2018 | 37.18 | 37.41 | 36.02 | 36.10 | 4,427,754 | -0.91(-2.45%) |
Mar 22, 2018 | 38.15 | 38.26 | 36.29 | 37.00 | 4,089,541 | -1.53(-3.96%) |
Mar 21, 2018 | 38.29 | 38.82 | 38.01 | 38.53 | 3,917,327 | +0.24(+0.62%) |
Mar 20, 2018 | 38.51 | 38.90 | 38.15 | 38.29 | 3,998,219 | -0.01(-0.04%) |
Mar 19, 2018 | 39.23 | 39.29 | 38.07 | 38.31 | 4,159,164 | -0.97(-2.47%) |
Mar 16, 2018 | 39.20 | 39.71 | 39.08 | 39.28 | 5,543,035 | +0.11(+0.28%) |
Mar 15, 2018 | 39.44 | 39.57 | 39.12 | 39.17 | 3,520,880 | -0.24(-0.60%) |
Mar 14, 2018 | 39.85 | 39.89 | 39.18 | 39.41 | 4,161,803 | -0.18(-0.45%) |
Mar 13, 2018 | 39.80 | 40.05 | 39.51 | 39.59 | 3,978,998 | +0.01(+0.04%) |
Mar 12, 2018 | 39.95 | 40.18 | 39.51 | 39.57 | 4,640,700 | -0.19(-0.47%) |
Mar 09, 2018 | 39.62 | 39.82 | 39.13 | 39.76 | 5,387,043 | +0.24(+0.62%) |
Mar 08, 2018 | 39.59 | 39.86 | 39.27 | 39.51 | 4,956,522 | -0.07(-0.18%) |
Mar 07, 2018 | 39.07 | 39.59 | 10,387,919 | -1.94(-4.68%) | ||
Mar 06, 2018 | 41.99 | 42.18 | 41.16 | 41.53 | 6,186,511 | -0.89(-2.10%) |
Mar 05, 2018 | 41.83 | 42.59 | 41.80 | 42.42 | 2,769,736 | +0.34(+0.80%) |
Mar 02, 2018 | 41.74 | 42.23 | 41.52 | 42.08 | 2,684,069 | +0.08(+0.19%) |
Mar 01, 2018 | 42.93 | 43.09 | 41.71 | 42.01 | 3,117,099 | -0.89(-2.06%) |
Feb 28, 2018 | 43.52 | 43.71 | 42.87 | 42.89 | 3,276,873 | -0.41(-0.95%) |
Feb 27, 2018 | 43.62 | 44.12 | 43.30 | 43.30 | 2,545,520 | -0.30(-0.68%) |
Feb 26, 2018 | 43.08 | 43.73 | 42.84 | 43.60 | 2,120,398 | +0.77(+1.80%) |
Feb 23, 2018 | 42.26 | 42.84 | 42.05 | 42.83 | 3,180,736 | +0.86(+2.04%) |
Feb 22, 2018 | 41.86 | 41.97 | 2,019,796 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.75 | 42.83 | 41.60 | 42.03 | 3,171,176 | +0.29(+0.69%) |
Feb 20, 2018 | 41.91 | 42.50 | 41.65 | 41.75 | 3,903,464 | -0.33(-0.80%) |
Feb 16, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.01 | 42.09 | 41.42 | 41.84 | 4,013,304 | +0.16(+0.38%) |
Feb 14, 2018 | 41.10 | 41.77 | 41.00 | 41.68 | 2,844,114 | +0.25(+0.60%) |
Feb 13, 2018 | 41.20 | 41.51 | 40.71 | 41.43 | 3,139,081 | +0.11(+0.26%) |
Feb 12, 2018 | 41.13 | 41.63 | 40.81 | 41.32 | 3,612,079 | +0.49(+1.19%) |
Feb 09, 2018 | 40.66 | 41.22 | 39.36 | 40.84 | 4,727,626 | +0.82(+2.05%) |
Feb 08, 2018 | 42.23 | 42.28 | 39.98 | 40.02 | 5,214,642 | -2.28(-5.40%) |
Feb 07, 2018 | 42.36 | 43.27 | 42.22 | 42.30 | 5,396,288 | -0.23(-0.54%) |
Feb 06, 2018 | 41.79 | 42.67 | 41.34 | 42.53 | 6,032,785 | -0.34(-0.78%) |
Feb 05, 2018 | 44.14 | 44.86 | 42.29 | 42.87 | 4,758,891 | -1.52(-3.43%) |
Feb 02, 2018 | 43.90 | 44.94 | 43.74 | 44.39 | 5,919,516 | +0.36(+0.81%) |
Feb 01, 2018 | 44.90 | 45.21 | 43.81 | 44.03 | 6,024,216 | -0.85(-1.89%) |
Jan 31, 2018 | 45.22 | 45.33 | 44.56 | 44.88 | 6,844,795 | -0.96(-2.09%) |
Jan 30, 2018 | 45.99 | 46.46 | 45.84 | 45.84 | 3,405,960 | -0.63(-1.35%) |
Jan 29, 2018 | 47.79 | 47.79 | 46.37 | 46.46 | 5,270,512 | +0.24(+0.51%) |
Jan 26, 2018 | 45.37 | 47.64 | 45.16 | 46.23 | 4,387,052 | +0.96(+2.13%) |
Jan 25, 2018 | 45.58 | 45.74 | 45.13 | 45.27 | 2,240,072 | -0.19(-0.41%) |
Jan 24, 2018 | 45.42 | 45.91 | 45.27 | 45.45 | 2,488,192 | +0.24(+0.54%) |
Jan 23, 2018 | 45.08 | 45.39 | 44.97 | 45.21 | 2,375,858 | -0.10(-0.22%) |
Jan 22, 2018 | 45.21 | 45.36 | 44.81 | 45.31 | 2,764,117 | -0.03(-0.06%) |
Jan 19, 2018 | 44.90 | 45.48 | 44.84 | 45.34 | 4,378,715 | +0.63(+1.41%) |
Jan 18, 2018 | 43.72 | 44.85 | 43.67 | 44.71 | 6,174,611 | +0.81(+1.84%) |
Jan 17, 2018 | 43.97 | 44.12 | 43.78 | 43.90 | 2,167,171 | +0.19(+0.42%) |
Jan 16, 2018 | 44.34 | 44.44 | 43.47 | 43.72 | 2,578,443 | -0.74(-1.65%) |
Jan 12, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 44.32 | 44.43 | 44.04 | 44.43 | 1,734,794 | +0.44(+0.99%) |
Jan 10, 2018 | 44.24 | 43.75 | 43.99 | 1,879,561 | +0.09(+0.21%) | |
Jan 09, 2018 | 44.40 | 44.53 | 43.79 | 43.90 | 3,479,776 | -0.46(-1.03%) |
Jan 08, 2018 | 44.12 | 44.58 | 44.02 | 44.36 | 3,437,893 | +0.31(+0.70%) |
Jan 05, 2018 | 44.17 | 44.19 | 43.88 | 44.05 | 2,426,047 | +0.09(+0.19%) |
Jan 04, 2018 | 43.47 | 44.18 | 43.36 | 43.97 | 3,588,833 | +0.73(+1.68%) |
Jan 03, 2018 | 42.80 | 43.43 | 42.69 | 43.24 | 3,828,588 | +0.56(+1.32%) |