Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.20 | 40.20 | 40.20 | 0 | +0.68(+1.72%) | |
Mar 28, 2018 | 39.68 | 40.16 | 39.51 | 39.52 | 1,098,366 | -0.30(-0.75%) |
Mar 27, 2018 | 39.78 | 40.33 | 39.62 | 39.82 | 1,316,139 | +0.12(+0.30%) |
Mar 26, 2018 | 39.93 | 40.12 | 39.46 | 39.70 | 917,346 | +0.04(+0.10%) |
Mar 23, 2018 | 40.40 | 40.62 | 39.53 | 39.66 | 1,017,509 | -0.64(-1.59%) |
Mar 22, 2018 | 40.82 | 40.83 | 40.26 | 40.30 | 1,086,408 | -0.99(-2.40%) |
Mar 21, 2018 | 40.67 | 41.42 | 40.30 | 41.29 | 1,166,068 | +0.62(+1.52%) |
Mar 20, 2018 | 40.98 | 41.26 | 40.64 | 40.67 | 713,280 | -0.14(-0.34%) |
Mar 19, 2018 | 40.97 | 41.21 | 40.57 | 40.81 | 1,467,101 | -0.29(-0.71%) |
Mar 16, 2018 | 40.63 | 41.55 | 40.63 | 41.10 | 3,386,597 | +0.42(+1.03%) |
Mar 15, 2018 | 41.00 | 41.29 | 39.74 | 40.68 | 1,952,354 | -0.33(-0.80%) |
Mar 14, 2018 | 41.39 | 41.49 | 40.91 | 41.01 | 943,225 | -0.28(-0.68%) |
Mar 13, 2018 | 41.50 | 41.66 | 41.20 | 41.29 | 652,064 | -0.07(-0.17%) |
Mar 12, 2018 | 41.48 | 41.76 | 41.30 | 41.36 | 552,107 | -0.13(-0.31%) |
Mar 09, 2018 | 41.31 | 41.57 | 40.93 | 41.49 | 563,539 | +0.29(+0.70%) |
Mar 08, 2018 | 41.21 | 41.26 | 40.76 | 41.20 | 564,601 | +0.28(+0.68%) |
Mar 07, 2018 | 40.88 | 40.92 | 624,549 | -0.54(-1.30%) | ||
Mar 06, 2018 | 41.56 | 41.62 | 41.35 | 41.46 | 749,874 | +0.07(+0.17%) |
Mar 05, 2018 | 40.97 | 41.65 | 40.97 | 41.39 | 1,039,102 | +0.27(+0.66%) |
Mar 02, 2018 | 40.87 | 41.26 | 40.51 | 41.12 | 843,710 | +0.10(+0.24%) |
Mar 01, 2018 | 41.09 | 41.43 | 40.80 | 41.02 | 1,047,062 | -0.24(-0.58%) |
Feb 28, 2018 | 42.32 | 42.56 | 41.24 | 41.26 | 1,882,749 | -0.94(-2.23%) |
Feb 27, 2018 | 42.75 | 43.02 | 42.18 | 42.20 | 1,168,901 | -0.52(-1.22%) |
Feb 26, 2018 | 42.88 | 42.91 | 42.16 | 42.72 | 1,449,050 | +0.23(+0.54%) |
Feb 23, 2018 | 42.61 | 43.96 | 42.01 | 42.49 | 2,034,295 | +1.51(+3.68%) |
Feb 22, 2018 | 41.35 | 41.71 | 40.98 | 40.98 | 1,069,321 | -0.35(-0.85%) |
Feb 21, 2018 | 41.36 | 41.84 | 41.17 | 41.33 | 993,612 | +0.05(+0.12%) |
Feb 20, 2018 | 41.23 | 41.52 | 41.10 | 41.28 | 962,425 | +0.04(+0.10%) |
Feb 16, 2018 | 41.24 | 41.24 | 41.24 | 0 | +0.54(+1.33%) | |
Feb 15, 2018 | 40.55 | 40.76 | 40.07 | 40.70 | 973,470 | +0.32(+0.79%) |
Feb 14, 2018 | 39.90 | 40.46 | 39.40 | 40.38 | 1,034,779 | +0.23(+0.57%) |
Feb 13, 2018 | 40.27 | 40.15 | 1,396,509 | +0.08(+0.20%) | ||
Feb 12, 2018 | 39.18 | 40.33 | 39.18 | 40.07 | 1,625,008 | +1.09(+2.80%) |
Feb 09, 2018 | 39.45 | 39.51 | 38.10 | 38.98 | 1,364,600 | -0.43(-1.09%) |
Feb 08, 2018 | 40.80 | 40.81 | 39.41 | 39.41 | 1,039,502 | -1.36(-3.34%) |
Feb 07, 2018 | 40.76 | 40.96 | 40.56 | 40.77 | 1,415,350 | +0.11(+0.27%) |
Feb 06, 2018 | 39.56 | 40.70 | 38.70 | 40.66 | 2,047,023 | +0.33(+0.82%) |
Feb 05, 2018 | 40.39 | 41.01 | 40.08 | 40.33 | 1,132,738 | -0.46(-1.13%) |
Feb 02, 2018 | 41.16 | 41.23 | 40.72 | 40.79 | 1,082,774 | -0.68(-1.64%) |
Feb 01, 2018 | 41.93 | 42.03 | 41.27 | 41.47 | 1,588,171 | -0.46(-1.10%) |
Jan 31, 2018 | 41.44 | 42.10 | 41.17 | 41.93 | 1,442,811 | +0.55(+1.33%) |
Jan 30, 2018 | 42.34 | 42.34 | 41.30 | 41.38 | 1,117,430 | -1.05(-2.47%) |
Jan 29, 2018 | 42.71 | 42.77 | 42.37 | 42.43 | 780,530 | -0.37(-0.86%) |
Jan 26, 2018 | 42.43 | 42.86 | 42.25 | 42.80 | 1,235,805 | +0.34(+0.80%) |
Jan 25, 2018 | 43.15 | 43.33 | 42.43 | 42.46 | 1,053,629 | -0.64(-1.48%) |
Jan 24, 2018 | 43.39 | 43.42 | 42.97 | 43.10 | 1,322,566 | -0.54(-1.24%) |
Jan 23, 2018 | 43.68 | 43.77 | 43.54 | 43.64 | 1,486,272 | -0.05(-0.11%) |
Jan 22, 2018 | 43.69 | 43.73 | 43.42 | 43.69 | 1,214,071 | -0.06(-0.14%) |
Jan 19, 2018 | 43.77 | 43.87 | 43.56 | 43.75 | 1,118,811 | -0.02(-0.05%) |
Jan 18, 2018 | 43.55 | 43.98 | 43.42 | 43.77 | 1,057,763 | +0.17(+0.39%) |
Jan 17, 2018 | 43.74 | 43.90 | 43.39 | 43.60 | 1,207,343 | -0.14(-0.32%) |
Jan 16, 2018 | 44.03 | 44.09 | 43.68 | 43.74 | 1,307,518 | -0.12(-0.27%) |
Jan 15, 2018 | 44.17 | 44.20 | 43.86 | 43.86 | 427,920 | -0.31(-0.70%) |
Jan 12, 2018 | 44.27 | 44.39 | 43.99 | 44.17 | 551,044 | -0.10(-0.23%) |
Jan 11, 2018 | 43.99 | 44.30 | 43.82 | 44.27 | 911,583 | +0.38(+0.87%) |
Jan 10, 2018 | 44.87 | 44.87 | 43.80 | 43.89 | 1,603,076 | -1.00(-2.23%) |
Jan 09, 2018 | 45.39 | 45.39 | 44.87 | 44.89 | 979,057 | -0.33(-0.73%) |
Jan 08, 2018 | 45.54 | 45.57 | 44.96 | 45.22 | 853,195 | -0.21(-0.46%) |
Jan 05, 2018 | 45.81 | 45.81 | 45.18 | 45.43 | 1,175,886 | -0.54(-1.17%) |
Jan 04, 2018 | 45.96 | 46.03 | 45.67 | 45.97 | 1,214,412 | +0.15(+0.33%) |
Jan 03, 2018 | 45.70 | 45.96 | 45.60 | 45.82 | 704,820 | +0.09(+0.20%) |