Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.34 | 38.34 | 38.34 | 0 | +1.32(+3.56%) | |
Mar 28, 2018 | 37.29 | 37.33 | 36.51 | 37.03 | 1,882,812 | -0.12(-0.33%) |
Mar 27, 2018 | 38.05 | 38.36 | 36.87 | 37.15 | 2,998,558 | -0.44(-1.17%) |
Mar 26, 2018 | 37.20 | 37.75 | 36.71 | 37.59 | 2,463,302 | +1.04(+2.86%) |
Mar 23, 2018 | 37.12 | 37.13 | 36.44 | 36.55 | 3,224,255 | -0.51(-1.37%) |
Mar 22, 2018 | 39.65 | 39.68 | 37.02 | 37.05 | 3,371,619 | -3.00(-7.50%) |
Mar 21, 2018 | 39.39 | 40.29 | 39.12 | 40.06 | 1,700,194 | +0.84(+2.14%) |
Mar 20, 2018 | 39.72 | 39.95 | 39.02 | 39.22 | 2,382,421 | -0.22(-0.57%) |
Mar 19, 2018 | 40.17 | 40.39 | 39.00 | 39.45 | 2,759,278 | -1.09(-2.68%) |
Mar 16, 2018 | 40.27 | 40.70 | 39.30 | 40.53 | 3,659,266 | +0.45(+1.12%) |
Mar 15, 2018 | 40.66 | 41.03 | 39.77 | 40.08 | 3,346,919 | -0.55(-1.36%) |
Mar 14, 2018 | 41.17 | 41.48 | 40.47 | 40.64 | 2,983,233 | -0.15(-0.36%) |
Mar 13, 2018 | 40.55 | 41.98 | 40.16 | 40.78 | 6,067,255 | +0.22(+0.55%) |
Mar 12, 2018 | 40.17 | 40.89 | 39.99 | 40.56 | 2,805,007 | +0.55(+1.38%) |
Mar 09, 2018 | 40.42 | 40.76 | 39.16 | 40.01 | 2,821,000 | +0.29(+0.74%) |
Mar 08, 2018 | 41.01 | 41.01 | 39.30 | 39.71 | 3,248,063 | -1.15(-2.81%) |
Mar 07, 2018 | 41.54 | 40.86 | 3,468,202 | +0.31(+0.77%) | ||
Mar 06, 2018 | 40.99 | 41.23 | 39.97 | 40.55 | 6,054,625 | -0.29(-0.72%) |
Mar 05, 2018 | 41.49 | 42.02 | 40.81 | 40.84 | 3,030,441 | -0.88(-2.11%) |
Mar 02, 2018 | 41.35 | 41.89 | 40.67 | 41.73 | 3,843,807 | +0.20(+0.48%) |
Mar 01, 2018 | 41.16 | 41.95 | 40.24 | 41.53 | 5,046,004 | +1.60(+4.00%) |
Feb 28, 2018 | 41.15 | 41.50 | 39.91 | 39.93 | 3,460,575 | -1.09(-2.65%) |
Feb 27, 2018 | 41.35 | 41.71 | 40.89 | 41.02 | 3,260,836 | -0.44(-1.06%) |
Feb 26, 2018 | 41.74 | 42.30 | 40.72 | 41.46 | 4,108,640 | +0.47(+1.16%) |
Feb 23, 2018 | 42.60 | 42.60 | 40.78 | 40.98 | 2,663,430 | -0.46(-1.10%) |
Feb 22, 2018 | 42.07 | 42.07 | 41.33 | 41.44 | 1,919,406 | -0.12(-0.29%) |
Feb 21, 2018 | 42.24 | 42.66 | 41.52 | 41.56 | 2,943,666 | -0.62(-1.47%) |
Feb 20, 2018 | 42.13 | 43.77 | 41.88 | 42.18 | 4,405,833 | -0.47(-1.09%) |
Feb 16, 2018 | 42.65 | 42.65 | 42.65 | 0 | +1.95(+4.79%) | |
Feb 15, 2018 | 40.65 | 40.86 | 39.71 | 40.70 | 2,672,030 | +0.30(+0.75%) |
Feb 14, 2018 | 38.25 | 40.47 | 38.25 | 40.40 | 3,212,286 | +1.67(+4.30%) |
Feb 13, 2018 | 38.25 | 39.29 | 38.02 | 38.73 | 3,323,340 | +0.12(+0.31%) |
Feb 12, 2018 | 37.81 | 38.92 | 37.73 | 38.61 | 1,628,711 | +0.99(+2.64%) |
Feb 09, 2018 | 37.43 | 37.87 | 36.20 | 37.62 | 3,105,765 | +0.68(+1.85%) |
Feb 08, 2018 | 38.12 | 38.26 | 36.91 | 36.93 | 3,192,668 | -1.36(-3.56%) |
Feb 07, 2018 | 37.94 | 38.24 | 37.77 | 38.30 | 3,540,862 | +0.06(+0.16%) |
Feb 06, 2018 | 36.57 | 38.49 | 35.61 | 38.24 | 2,655,369 | +0.54(+1.44%) |
Feb 05, 2018 | 37.61 | 39.22 | 37.03 | 37.69 | 3,525,101 | -0.42(-1.11%) |
Feb 02, 2018 | 38.82 | 38.83 | 37.74 | 38.12 | 2,563,754 | -1.22(-3.09%) |
Feb 01, 2018 | 38.97 | 39.80 | 38.94 | 39.33 | 2,335,292 | +0.14(+0.35%) |
Jan 31, 2018 | 40.42 | 40.88 | 38.95 | 39.20 | 3,296,492 | -1.19(-2.95%) |
Jan 30, 2018 | 40.40 | 40.98 | 40.32 | 40.39 | 2,655,572 | -0.47(-1.14%) |
Jan 29, 2018 | 40.96 | 41.68 | 40.72 | 40.85 | 2,381,662 | -0.15(-0.36%) |
Jan 26, 2018 | 40.11 | 41.56 | 39.77 | 41.00 | 3,950,710 | +0.98(+2.46%) |
Jan 25, 2018 | 40.78 | 40.93 | 39.82 | 40.02 | 4,068,002 | -0.53(-1.30%) |
Jan 24, 2018 | 40.45 | 40.64 | 39.85 | 40.54 | 3,818,202 | +0.52(+1.29%) |
Jan 23, 2018 | 40.89 | 41.13 | 39.37 | 40.02 | 4,754,643 | -0.18(-0.45%) |
Jan 22, 2018 | 39.97 | 40.32 | 39.44 | 40.21 | 2,930,839 | +0.13(+0.32%) |
Jan 19, 2018 | 39.95 | 40.15 | 39.34 | 40.08 | 2,458,768 | +0.14(+0.35%) |
Jan 18, 2018 | 40.10 | 40.32 | 39.50 | 39.94 | 1,938,545 | -0.45(-1.11%) |
Jan 17, 2018 | 40.17 | 40.64 | 39.86 | 40.39 | 1,696,165 | +0.26(+0.65%) |
Jan 16, 2018 | 40.75 | 41.31 | 39.77 | 40.13 | 1,945,281 | -0.46(-1.13%) |
Jan 12, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.09(-0.23%) | |
Jan 11, 2018 | 40.00 | 40.73 | 39.78 | 40.68 | 2,129,352 | +0.92(+2.32%) |
Jan 10, 2018 | 39.80 | 39.76 | 1,980,136 | +0.81(+2.08%) | ||
Jan 09, 2018 | 39.64 | 39.87 | 38.89 | 38.95 | 3,623,336 | -0.74(-1.87%) |
Jan 08, 2018 | 39.61 | 39.82 | 39.39 | 39.69 | 2,231,543 | +0.32(+0.81%) |
Jan 05, 2018 | 39.83 | 39.84 | 39.21 | 39.37 | 2,590,735 | -0.30(-0.76%) |
Jan 04, 2018 | 39.54 | 39.99 | 39.28 | 39.67 | 2,269,700 | +0.29(+0.75%) |
Jan 03, 2018 | 38.72 | 39.58 | 38.39 | 39.38 | 4,987,026 | +0.65(+1.67%) |