Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.20(+0.51%) | |
Mar 28, 2018 | 39.65 | 39.99 | 38.63 | 39.25 | 2,939,888 | -0.48(-1.21%) |
Mar 27, 2018 | 41.65 | 41.70 | 39.51 | 39.73 | 2,704,327 | -1.75(-4.22%) |
Mar 26, 2018 | 41.82 | 41.93 | 40.30 | 41.48 | 2,951,806 | +0.33(+0.80%) |
Mar 23, 2018 | 41.74 | 42.11 | 41.15 | 41.15 | 1,568,077 | -0.69(-1.65%) |
Mar 22, 2018 | 42.51 | 43.03 | 41.40 | 41.84 | 3,351,917 | -1.37(-3.17%) |
Mar 21, 2018 | 42.60 | 43.54 | 42.55 | 43.21 | 3,188,043 | +0.43(+1.01%) |
Mar 20, 2018 | 42.21 | 43.07 | 42.17 | 42.78 | 3,088,729 | +0.57(+1.35%) |
Mar 19, 2018 | 41.81 | 42.34 | 41.42 | 42.21 | 1,716,456 | -0.09(-0.21%) |
Mar 16, 2018 | 42.23 | 42.48 | 41.91 | 42.30 | 1,614,759 | +0.03(+0.07%) |
Mar 15, 2018 | 42.32 | 42.91 | 42.09 | 42.27 | 2,085,711 | -0.72(-1.67%) |
Mar 14, 2018 | 42.30 | 43.42 | 42.16 | 42.99 | 1,929,468 | +0.70(+1.66%) |
Mar 13, 2018 | 43.09 | 43.20 | 41.95 | 42.29 | 1,767,093 | -0.69(-1.61%) |
Mar 12, 2018 | 43.54 | 43.54 | 42.85 | 42.98 | 1,571,837 | -0.11(-0.26%) |
Mar 09, 2018 | 44.12 | 44.20 | 42.67 | 43.09 | 2,796,053 | -0.66(-1.51%) |
Mar 08, 2018 | 44.19 | 44.20 | 43.23 | 43.75 | 2,918,089 | +0.59(+1.37%) |
Mar 07, 2018 | 43.23 | 43.16 | 2,352,479 | +0.50(+1.17%) | ||
Mar 06, 2018 | 42.03 | 42.86 | 41.80 | 42.66 | 2,203,427 | +0.94(+2.25%) |
Mar 05, 2018 | 41.23 | 41.89 | 40.80 | 41.72 | 2,730,345 | +0.46(+1.11%) |
Mar 02, 2018 | 39.88 | 41.32 | 39.54 | 41.26 | 3,006,273 | +1.13(+2.82%) |
Mar 01, 2018 | 40.90 | 41.07 | 39.87 | 40.13 | 3,072,869 | -0.96(-2.34%) |
Feb 28, 2018 | 41.95 | 42.05 | 40.93 | 41.09 | 2,836,529 | -0.96(-2.28%) |
Feb 27, 2018 | 41.93 | 42.63 | 41.67 | 42.05 | 2,765,677 | +0.05(+0.12%) |
Feb 26, 2018 | 43.58 | 43.67 | 41.98 | 42.00 | 3,063,990 | -0.49(-1.15%) |
Feb 23, 2018 | 42.58 | 42.87 | 42.14 | 42.49 | 3,146,201 | +0.10(+0.24%) |
Feb 22, 2018 | 42.38 | 42.39 | 3,554,162 | -1.10(-2.53%) | ||
Feb 21, 2018 | 43.40 | 44.49 | 43.27 | 43.49 | 5,430,583 | +0.44(+1.02%) |
Feb 20, 2018 | 42.37 | 43.48 | 42.06 | 43.05 | 3,177,379 | +0.95(+2.26%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 41.47 | 42.72 | 40.32 | 41.96 | 9,922,269 | +3.07(+7.89%) |
Feb 14, 2018 | 39.44 | 37.50 | 38.89 | 5,044,222 | +1.47(+3.93%) | |
Feb 13, 2018 | 36.67 | 37.69 | 36.47 | 37.42 | 2,892,847 | +0.92(+2.52%) |
Feb 12, 2018 | 36.32 | 36.84 | 36.24 | 36.50 | 1,531,797 | +0.61(+1.70%) |
Feb 09, 2018 | 35.94 | 36.28 | 34.20 | 35.89 | 5,045,005 | +0.69(+1.96%) |
Feb 08, 2018 | 37.81 | 35.20 | 35.20 | 2,736,770 | -1.78(-4.81%) | |
Feb 07, 2018 | 37.14 | 37.32 | 36.90 | 36.98 | 1,795,250 | -0.32(-0.86%) |
Feb 06, 2018 | 35.90 | 37.50 | 35.79 | 37.30 | 2,683,943 | +0.60(+1.63%) |
Feb 05, 2018 | 37.43 | 38.20 | 36.12 | 36.70 | 1,389,381 | -1.17(-3.09%) |
Feb 02, 2018 | 38.93 | 39.01 | 37.48 | 37.87 | 2,703,902 | -1.54(-3.91%) |
Feb 01, 2018 | 38.74 | 39.67 | 38.54 | 39.41 | 2,190,522 | +0.68(+1.76%) |
Jan 31, 2018 | 38.64 | 39.06 | 38.18 | 38.73 | 3,095,737 | +0.63(+1.65%) |
Jan 30, 2018 | 38.05 | 38.34 | 37.81 | 38.10 | 3,416,775 | -0.40(-1.04%) |
Jan 29, 2018 | 39.11 | 39.20 | 38.46 | 38.50 | 1,763,565 | -0.69(-1.76%) |
Jan 26, 2018 | 38.44 | 39.21 | 38.39 | 39.19 | 1,689,874 | +0.79(+2.06%) |
Jan 25, 2018 | 38.55 | 38.64 | 37.68 | 38.40 | 2,316,356 | +0.53(+1.40%) |
Jan 24, 2018 | 38.08 | 38.27 | 37.45 | 37.87 | 2,107,948 | -0.16(-0.42%) |
Jan 23, 2018 | 37.52 | 38.31 | 37.32 | 38.03 | 1,769,412 | +0.06(+0.16%) |
Jan 22, 2018 | 37.02 | 38.00 | 36.93 | 37.97 | 1,689,452 | +0.77(+2.07%) |
Jan 19, 2018 | 37.29 | 37.45 | 36.84 | 37.20 | 2,403,858 | -0.31(-0.83%) |
Jan 18, 2018 | 36.27 | 37.69 | 36.25 | 37.51 | 3,491,519 | +1.01(+2.77%) |
Jan 17, 2018 | 35.24 | 36.60 | 35.24 | 36.50 | 3,021,420 | +1.32(+3.75%) |
Jan 16, 2018 | 35.10 | 36.29 | 34.99 | 35.18 | 2,934,667 | +0.58(+1.68%) |
Jan 12, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 34.55 | 34.83 | 34.29 | 34.58 | 1,480,874 | +0.04(+0.12%) |
Jan 10, 2018 | 34.83 | 34.54 | 1,521,211 | +0.20(+0.58%) | ||
Jan 09, 2018 | 34.54 | 34.89 | 34.25 | 34.34 | 1,878,130 | -0.29(-0.84%) |
Jan 08, 2018 | 33.86 | 34.68 | 33.80 | 34.63 | 1,627,019 | +0.38(+1.11%) |
Jan 05, 2018 | 34.16 | 34.45 | 34.02 | 34.25 | 1,481,577 | +0.03(+0.09%) |
Jan 04, 2018 | 34.29 | 34.74 | 34.06 | 34.22 | 1,563,584 | +0.06(+0.18%) |
Jan 03, 2018 | 33.49 | 34.36 | 33.47 | 34.16 | 2,644,931 | +0.52(+1.55%) |