Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.69(+1.71%) | |
Mar 28, 2018 | 40.81 | 40.88 | 40.12 | 40.54 | 24,582,292 | -0.36(-0.88%) |
Mar 27, 2018 | 42.03 | 42.20 | 40.56 | 40.90 | 20,996,952 | -0.99(-2.37%) |
Mar 26, 2018 | 41.06 | 42.04 | 40.91 | 41.89 | 23,026,654 | +1.52(+3.77%) |
Mar 23, 2018 | 41.44 | 41.77 | 40.34 | 40.37 | 23,741,692 | -0.99(-2.40%) |
Mar 22, 2018 | 42.11 | 42.38 | 41.22 | 41.36 | 28,408,550 | -1.02(-2.40%) |
Mar 21, 2018 | 42.62 | 43.32 | 42.37 | 42.38 | 38,383,972 | -0.03(-0.06%) |
Mar 20, 2018 | 42.18 | 43.04 | 41.85 | 42.41 | 76,107,088 | -4.42(-9.43%) |
Mar 19, 2018 | 47.26 | 47.39 | 46.43 | 46.82 | 28,522,326 | -0.29(-0.61%) |
Mar 16, 2018 | 47.23 | 47.48 | 47.09 | 47.11 | 23,311,848 | -0.09(-0.19%) |
Mar 15, 2018 | 47.07 | 47.47 | 46.97 | 47.20 | 15,705,006 | +0.05(+0.10%) |
Mar 14, 2018 | 47.66 | 47.91 | 47.03 | 47.16 | 12,077,319 | -0.23(-0.49%) |
Mar 13, 2018 | 47.99 | 48.20 | 47.18 | 47.39 | 14,272,795 | -0.29(-0.61%) |
Mar 12, 2018 | 47.75 | 48.17 | 47.47 | 47.68 | 15,653,032 | -0.06(-0.13%) |
Mar 09, 2018 | 47.18 | 47.77 | 47.05 | 47.74 | 17,994,262 | +0.76(+1.61%) |
Mar 08, 2018 | 46.81 | 47.01 | 46.39 | 46.99 | 17,010,730 | +0.37(+0.79%) |
Mar 07, 2018 | 46.70 | 46.62 | 12,999,072 | +0.20(+0.43%) | ||
Mar 06, 2018 | 46.47 | 46.68 | 46.17 | 46.42 | 15,344,766 | +0.19(+0.41%) |
Mar 05, 2018 | 44.98 | 46.41 | 44.93 | 46.23 | 20,826,712 | +0.87(+1.93%) |
Mar 02, 2018 | 44.46 | 45.43 | 44.30 | 45.35 | 19,184,056 | +0.55(+1.23%) |
Mar 01, 2018 | 45.93 | 45.93 | 44.54 | 44.80 | 18,350,210 | -0.87(-1.89%) |
Feb 28, 2018 | 46.02 | 46.42 | 45.67 | 45.67 | 16,350,443 | -0.05(-0.12%) |
Feb 27, 2018 | 46.03 | 46.32 | 45.55 | 45.72 | 15,909,279 | -0.40(-0.86%) |
Feb 26, 2018 | 45.60 | 46.20 | 45.52 | 46.12 | 14,374,150 | +0.60(+1.33%) |
Feb 23, 2018 | 44.88 | 45.58 | 44.72 | 45.52 | 9,837,599 | +0.82(+1.84%) |
Feb 22, 2018 | 44.70 | 10,402,236 | +0.14(+0.32%) | |||
Feb 21, 2018 | 44.95 | 45.37 | 44.55 | 44.55 | 14,440,295 | -0.41(-0.92%) |
Feb 20, 2018 | 45.25 | 45.35 | 44.76 | 44.97 | 15,692,775 | -0.74(-1.62%) |
Feb 16, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 44.80 | 45.68 | 44.55 | 45.64 | 15,354,631 | +1.07(+2.41%) |
Feb 14, 2018 | 43.43 | 44.63 | 43.39 | 44.57 | 15,824,504 | +0.87(+1.98%) |
Feb 13, 2018 | 43.27 | 43.88 | 43.06 | 43.70 | 13,878,399 | +0.31(+0.71%) |
Feb 12, 2018 | 43.46 | 43.70 | 43.01 | 43.40 | 18,029,478 | +0.38(+0.88%) |
Feb 09, 2018 | 42.88 | 43.40 | 41.39 | 43.02 | 25,730,026 | +0.80(+1.90%) |
Feb 08, 2018 | 44.25 | 44.27 | 42.19 | 42.22 | 23,008,716 | -1.83(-4.15%) |
Feb 07, 2018 | 44.34 | 44.93 | 44.00 | 44.05 | 16,795,290 | -0.48(-1.07%) |
Feb 06, 2018 | 42.66 | 44.62 | 42.19 | 44.53 | 28,692,858 | +0.47(+1.06%) |
Feb 05, 2018 | 45.10 | 45.62 | 43.65 | 44.06 | 21,682,514 | -1.13(-2.49%) |
Feb 02, 2018 | 46.19 | 46.34 | 45.10 | 45.18 | 19,484,980 | -1.35(-2.91%) |
Feb 01, 2018 | 46.29 | 46.85 | 46.20 | 46.54 | 12,952,134 | +0.04(+0.08%) |
Jan 31, 2018 | 45.84 | 46.73 | 45.84 | 46.50 | 18,646,894 | +0.57(+1.24%) |
Jan 30, 2018 | 46.63 | 46.86 | 45.74 | 45.93 | 18,709,778 | -0.88(-1.89%) |
Jan 29, 2018 | 47.47 | 47.58 | 46.76 | 46.81 | 13,574,327 | -0.73(-1.54%) |
Jan 26, 2018 | 46.74 | 47.54 | 46.65 | 47.54 | 16,541,510 | +1.04(+2.23%) |
Jan 25, 2018 | 46.45 | 46.91 | 46.45 | 46.51 | 15,426,362 | +0.14(+0.29%) |
Jan 24, 2018 | 46.29 | 46.87 | 46.16 | 46.37 | 19,155,268 | +0.30(+0.65%) |
Jan 23, 2018 | 45.74 | 46.21 | 45.58 | 46.08 | 15,647,909 | +0.37(+0.81%) |
Jan 22, 2018 | 45.45 | 45.73 | 45.31 | 45.71 | 18,583,346 | +0.12(+0.26%) |
Jan 19, 2018 | 45.52 | 45.61 | 45.31 | 45.59 | 15,545,487 | +0.32(+0.70%) |
Jan 18, 2018 | 45.24 | 45.68 | 45.16 | 45.27 | 17,752,764 | -0.04(-0.08%) |
Jan 17, 2018 | 44.98 | 45.33 | 44.93 | 45.31 | 25,720,682 | +0.61(+1.37%) |
Jan 16, 2018 | 44.93 | 45.12 | 44.56 | 44.70 | 18,993,988 | +0.07(+0.16%) |
Jan 12, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.50(+1.14%) | |
Jan 11, 2018 | 44.05 | 44.18 | 43.66 | 44.12 | 12,967,249 | +0.14(+0.31%) |
Jan 10, 2018 | 44.04 | 44.41 | 43.79 | 43.98 | 14,950,544 | -0.23(-0.53%) |
Jan 09, 2018 | 44.39 | 44.49 | 44.09 | 44.22 | 15,703,251 | +0.24(+0.55%) |
Jan 08, 2018 | 43.36 | 44.06 | 43.04 | 43.98 | 16,790,146 | +0.46(+1.05%) |
Jan 05, 2018 | 43.47 | 43.66 | 43.35 | 43.52 | 16,146,174 | +0.26(+0.60%) |
Jan 04, 2018 | 43.09 | 43.27 | 42.84 | 43.26 | 22,068,140 | +0.42(+0.99%) |
Jan 03, 2018 | 42.67 | 43.16 | 42.59 | 42.84 | 26,912,348 | +0.97(+2.32%) |