Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.53 | 43.53 | 43.53 | 0 | +0.46(+1.07%) | |
Mar 28, 2018 | 43.01 | 43.45 | 42.56 | 43.07 | 2,384,422 | +0.12(+0.29%) |
Mar 27, 2018 | 43.96 | 44.34 | 42.62 | 42.95 | 2,740,245 | -1.01(-2.29%) |
Mar 26, 2018 | 43.10 | 44.10 | 42.87 | 43.96 | 2,976,983 | +1.66(+3.92%) |
Mar 23, 2018 | 43.94 | 44.21 | 42.25 | 42.30 | 4,119,589 | -1.52(-3.47%) |
Mar 22, 2018 | 45.02 | 45.16 | 43.73 | 43.81 | 3,403,195 | -1.68(-3.68%) |
Mar 21, 2018 | 45.36 | 46.05 | 44.90 | 45.49 | 2,457,489 | +0.25(+0.55%) |
Mar 20, 2018 | 45.70 | 45.80 | 44.97 | 45.24 | 3,469,272 | -0.16(-0.35%) |
Mar 19, 2018 | 45.67 | 46.04 | 44.88 | 45.40 | 2,022,204 | -0.44(-0.95%) |
Mar 16, 2018 | 45.41 | 46.07 | 45.34 | 45.84 | 6,653,639 | +0.64(+1.41%) |
Mar 15, 2018 | 45.88 | 45.88 | 44.97 | 45.20 | 2,775,640 | -0.02(-0.05%) |
Mar 14, 2018 | 46.21 | 46.21 | 44.99 | 45.23 | 2,214,335 | -0.80(-1.74%) |
Mar 13, 2018 | 47.04 | 47.04 | 45.79 | 46.03 | 2,982,019 | -0.69(-1.47%) |
Mar 12, 2018 | 47.09 | 47.30 | 46.07 | 46.71 | 3,798,388 | -0.38(-0.81%) |
Mar 09, 2018 | 46.85 | 47.10 | 46.49 | 47.09 | 2,280,854 | +0.78(+1.68%) |
Mar 08, 2018 | 46.99 | 47.17 | 45.60 | 46.32 | 2,471,992 | -0.69(-1.46%) |
Mar 07, 2018 | 46.09 | 47.13 | 46.09 | 47.00 | 1,696,631 | +0.32(+0.69%) |
Mar 06, 2018 | 46.09 | 46.70 | 45.61 | 46.68 | 1,892,338 | +0.69(+1.49%) |
Mar 05, 2018 | 44.90 | 46.23 | 44.56 | 45.99 | 5,623,382 | +0.74(+1.64%) |
Mar 02, 2018 | 44.70 | 45.37 | 44.09 | 45.25 | 2,697,007 | +0.35(+0.79%) |
Mar 01, 2018 | 45.50 | 45.95 | 44.67 | 44.90 | 3,450,030 | -0.49(-1.07%) |
Feb 28, 2018 | 46.16 | 46.49 | 45.36 | 45.38 | 3,837,718 | -0.64(-1.38%) |
Feb 27, 2018 | 46.48 | 47.12 | 46.02 | 46.02 | 2,078,120 | -0.45(-0.98%) |
Feb 26, 2018 | 46.32 | 46.49 | 45.71 | 46.47 | 2,347,709 | +0.50(+1.10%) |
Feb 23, 2018 | 45.30 | 45.99 | 45.14 | 45.97 | 2,424,357 | +0.79(+1.75%) |
Feb 22, 2018 | 45.00 | 45.18 | 2,223,865 | -0.94(-2.04%) | ||
Feb 21, 2018 | 45.44 | 46.70 | 45.16 | 46.12 | 3,193,439 | +0.73(+1.62%) |
Feb 20, 2018 | 45.29 | 45.73 | 45.07 | 45.38 | 2,535,398 | -0.08(-0.18%) |
Feb 16, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.25(+0.55%) | |
Feb 15, 2018 | 45.38 | 45.46 | 44.95 | 45.22 | 2,725,943 | +0.21(+0.48%) |
Feb 14, 2018 | 43.25 | 45.22 | 42.78 | 45.00 | 5,803,570 | +2.11(+4.91%) |
Feb 13, 2018 | 43.08 | 42.90 | 2,127,593 | -0.08(-0.19%) | ||
Feb 12, 2018 | 42.99 | 43.35 | 42.35 | 42.98 | 3,114,448 | +0.35(+0.81%) |
Feb 09, 2018 | 42.60 | 42.97 | 41.27 | 42.63 | 3,381,453 | +0.77(+1.83%) |
Feb 08, 2018 | 44.60 | 44.86 | 41.86 | 41.87 | 3,891,472 | -2.73(-6.13%) |
Feb 07, 2018 | 44.80 | 43.11 | 44.60 | 7,784,928 | +1.24(+2.86%) | |
Feb 06, 2018 | 41.62 | 43.56 | 41.08 | 43.36 | 4,460,413 | +0.31(+0.71%) |
Feb 05, 2018 | 44.20 | 44.71 | 42.29 | 43.06 | 2,827,654 | -1.65(-3.69%) |
Feb 02, 2018 | 45.22 | 45.91 | 44.57 | 44.71 | 5,491,205 | -0.69(-1.51%) |
Feb 01, 2018 | 44.41 | 45.41 | 44.24 | 45.39 | 4,290,241 | +0.78(+1.76%) |
Jan 31, 2018 | 44.55 | 45.29 | 44.48 | 44.61 | 2,718,203 | +0.08(+0.19%) |
Jan 30, 2018 | 44.34 | 44.85 | 44.34 | 44.52 | 2,961,151 | -0.21(-0.48%) |
Jan 29, 2018 | 44.58 | 45.42 | 44.54 | 44.74 | 3,441,952 | +0.14(+0.31%) |
Jan 26, 2018 | 44.06 | 44.64 | 43.72 | 44.60 | 2,030,843 | +0.83(+1.89%) |
Jan 25, 2018 | 44.48 | 44.54 | 43.55 | 43.77 | 2,379,721 | -0.59(-1.34%) |
Jan 24, 2018 | 44.89 | 44.99 | 43.81 | 44.37 | 2,737,814 | -0.36(-0.79%) |
Jan 23, 2018 | 44.56 | 45.31 | 43.88 | 44.72 | 3,562,777 | +0.01(+0.02%) |
Jan 22, 2018 | 44.76 | 44.01 | 44.71 | 3,084,853 | +0.35(+0.80%) | |
Jan 19, 2018 | 43.45 | 44.38 | 43.45 | 44.36 | 2,954,025 | +0.72(+1.65%) |
Jan 18, 2018 | 44.06 | 44.21 | 43.50 | 43.64 | 1,687,884 | -0.38(-0.86%) |
Jan 17, 2018 | 43.88 | 44.20 | 43.20 | 44.02 | 1,636,478 | +0.35(+0.79%) |
Jan 16, 2018 | 44.30 | 44.48 | 43.35 | 43.67 | 1,822,138 | -0.31(-0.71%) |
Jan 12, 2018 | 43.99 | 43.99 | 43.99 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 43.42 | 43.95 | 43.25 | 43.85 | 1,505,349 | +0.63(+1.45%) |
Jan 10, 2018 | 43.81 | 43.22 | 3,379,897 | +0.45(+1.04%) | ||
Jan 09, 2018 | 42.00 | 43.04 | 41.82 | 42.77 | 2,286,934 | +0.98(+2.35%) |
Jan 08, 2018 | 42.00 | 42.11 | 41.68 | 41.79 | 2,056,294 | -0.21(-0.49%) |
Jan 05, 2018 | 42.20 | 42.27 | 41.67 | 42.00 | 1,468,229 | +0.02(+0.04%) |
Jan 04, 2018 | 42.12 | 42.63 | 41.73 | 41.98 | 4,008,159 | +0.17(+0.41%) |
Jan 03, 2018 | 41.85 | 41.98 | 41.51 | 41.81 | 1,908,500 | -0.05(-0.12%) |