Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.23(+0.55%) | |
Mar 28, 2018 | 42.18 | 42.59 | 41.93 | 42.05 | 1,432,466 | +0.10(+0.23%) |
Mar 27, 2018 | 42.62 | 42.62 | 41.73 | 41.96 | 1,698,991 | -0.55(-1.29%) |
Mar 26, 2018 | 42.20 | 42.54 | 41.71 | 42.51 | 911,199 | +0.82(+1.96%) |
Mar 23, 2018 | 42.58 | 42.97 | 41.62 | 41.69 | 655,840 | -0.78(-1.84%) |
Mar 22, 2018 | 43.17 | 43.72 | 42.46 | 42.47 | 1,870,585 | -1.14(-2.60%) |
Mar 21, 2018 | 43.24 | 43.96 | 43.07 | 43.61 | 1,323,069 | +0.44(+1.03%) |
Mar 20, 2018 | 43.26 | 43.53 | 42.94 | 43.16 | 1,368,596 | +0.05(+0.12%) |
Mar 19, 2018 | 43.66 | 43.72 | 42.84 | 43.11 | 949,106 | -0.91(-2.08%) |
Mar 16, 2018 | 42.47 | 44.13 | 42.47 | 44.02 | 3,097,574 | -0.67(-1.51%) |
Mar 15, 2018 | 44.97 | 45.26 | 44.56 | 44.70 | 536,495 | -0.29(-0.65%) |
Mar 14, 2018 | 45.88 | 46.01 | 44.91 | 44.99 | 684,042 | -0.67(-1.46%) |
Mar 13, 2018 | 46.04 | 46.20 | 45.41 | 45.66 | 686,718 | -0.23(-0.50%) |
Mar 12, 2018 | 46.37 | 46.70 | 45.70 | 45.89 | 820,683 | -0.51(-1.09%) |
Mar 09, 2018 | 45.74 | 46.48 | 45.69 | 46.39 | 582,507 | +0.76(+1.67%) |
Mar 08, 2018 | 45.60 | 45.69 | 45.22 | 45.63 | 604,040 | +0.06(+0.14%) |
Mar 07, 2018 | 45.88 | 45.57 | 868,123 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.78 | 45.91 | 44.48 | 45.57 | 851,399 | +0.96(+2.15%) |
Mar 05, 2018 | 43.65 | 44.78 | 43.65 | 44.61 | 515,994 | +0.66(+1.49%) |
Mar 02, 2018 | 43.95 | 44.19 | 43.63 | 43.95 | 758,019 | -0.36(-0.82%) |
Mar 01, 2018 | 44.20 | 44.89 | 44.11 | 44.32 | 1,239,606 | +0.17(+0.38%) |
Feb 28, 2018 | 44.86 | 44.86 | 44.13 | 44.15 | 1,135,692 | -0.58(-1.29%) |
Feb 27, 2018 | 45.22 | 45.38 | 44.71 | 44.72 | 613,509 | -0.43(-0.94%) |
Feb 26, 2018 | 44.72 | 45.27 | 44.48 | 45.15 | 1,693,241 | +0.51(+1.13%) |
Feb 23, 2018 | 44.60 | 44.65 | 44.15 | 44.64 | 941,244 | +0.34(+0.76%) |
Feb 22, 2018 | 44.23 | 44.31 | 801,840 | +0.00(+0.00%) | ||
Feb 21, 2018 | 44.59 | 44.89 | 44.28 | 44.31 | 1,337,911 | -0.22(-0.50%) |
Feb 20, 2018 | 44.95 | 45.13 | 44.40 | 44.53 | 1,158,091 | -0.59(-1.30%) |
Feb 16, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.84 | 44.97 | 44.26 | 44.96 | 1,059,674 | +0.42(+0.94%) |
Feb 14, 2018 | 43.62 | 44.59 | 43.59 | 44.55 | 849,993 | +0.75(+1.70%) |
Feb 13, 2018 | 43.43 | 43.88 | 42.99 | 43.80 | 1,205,723 | +0.44(+1.02%) |
Feb 12, 2018 | 42.88 | 43.59 | 42.49 | 43.36 | 817,411 | +0.65(+1.52%) |
Feb 09, 2018 | 42.98 | 43.39 | 41.51 | 42.71 | 1,079,799 | +0.15(+0.35%) |
Feb 08, 2018 | 43.90 | 43.95 | 42.56 | 42.56 | 1,215,197 | -1.22(-2.78%) |
Feb 07, 2018 | 43.66 | 44.11 | 43.66 | 43.77 | 799,968 | -0.25(-0.56%) |
Feb 06, 2018 | 42.86 | 44.20 | 42.45 | 44.02 | 1,575,404 | +0.12(+0.28%) |
Feb 05, 2018 | 45.02 | 45.31 | 43.46 | 43.90 | 1,144,571 | -1.33(-2.94%) |
Feb 02, 2018 | 45.85 | 46.06 | 45.08 | 45.23 | 1,055,557 | -0.91(-1.98%) |
Feb 01, 2018 | 46.10 | 46.43 | 45.40 | 46.14 | 2,761,188 | -0.16(-0.34%) |
Jan 31, 2018 | 46.78 | 47.06 | 45.81 | 46.30 | 1,896,689 | -0.43(-0.93%) |
Jan 30, 2018 | 46.63 | 46.72 | 46.23 | 46.74 | 897,085 | -0.20(-0.43%) |
Jan 29, 2018 | 47.08 | 47.31 | 46.60 | 46.94 | 1,004,879 | -0.23(-0.49%) |
Jan 26, 2018 | 47.62 | 47.70 | 47.00 | 47.17 | 792,140 | -0.20(-0.43%) |
Jan 25, 2018 | 47.62 | 48.07 | 47.18 | 47.38 | 2,236,945 | -0.11(-0.22%) |
Jan 24, 2018 | 47.33 | 47.59 | 47.11 | 47.48 | 1,199,720 | +0.38(+0.81%) |
Jan 23, 2018 | 46.85 | 47.17 | 46.53 | 47.10 | 1,059,561 | +0.20(+0.43%) |
Jan 22, 2018 | 46.99 | 47.18 | 46.68 | 46.90 | 1,579,464 | -0.11(-0.23%) |
Jan 19, 2018 | 46.51 | 47.00 | 46.32 | 47.00 | 755,921 | +0.57(+1.22%) |
Jan 18, 2018 | 46.53 | 46.96 | 46.22 | 46.44 | 706,803 | -0.12(-0.27%) |
Jan 17, 2018 | 46.95 | 47.01 | 46.27 | 46.56 | 1,051,742 | -0.04(-0.10%) |
Jan 16, 2018 | 47.23 | 47.40 | 46.53 | 46.60 | 1,048,854 | -0.38(-0.81%) |
Jan 12, 2018 | 46.99 | 46.99 | 46.99 | 0 | -0.26(-0.56%) | |
Jan 11, 2018 | 46.78 | 47.28 | 46.68 | 47.25 | 1,019,530 | +0.61(+1.30%) |
Jan 10, 2018 | 46.34 | 46.64 | 1,140,393 | -0.56(-1.20%) | ||
Jan 09, 2018 | 47.76 | 47.88 | 47.17 | 47.21 | 1,493,627 | -0.47(-0.98%) |
Jan 08, 2018 | 48.19 | 48.26 | 47.21 | 47.67 | 1,276,589 | -0.38(-0.79%) |
Jan 05, 2018 | 46.46 | 48.16 | 46.30 | 48.05 | 2,230,091 | +1.89(+4.09%) |
Jan 04, 2018 | 48.53 | 49.55 | 45.90 | 46.17 | 3,923,580 | -0.98(-2.08%) |
Jan 03, 2018 | 47.17 | 47.43 | 46.92 | 47.14 | 1,440,270 | +0.02(+0.04%) |