Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.29(+0.73%) | |
Mar 28, 2018 | 40.19 | 40.62 | 39.77 | 40.13 | 1,008,632 | +0.16(+0.40%) |
Mar 27, 2018 | 39.53 | 40.45 | 39.31 | 39.97 | 474,121 | +0.62(+1.57%) |
Mar 26, 2018 | 39.08 | 39.51 | 38.97 | 39.35 | 295,192 | +0.43(+1.10%) |
Mar 23, 2018 | 39.57 | 40.05 | 38.91 | 38.93 | 273,948 | -0.54(-1.36%) |
Mar 22, 2018 | 39.19 | 40.16 | 39.04 | 39.46 | 490,383 | +0.35(+0.89%) |
Mar 21, 2018 | 39.20 | 39.54 | 38.99 | 39.12 | 315,559 | -0.17(-0.44%) |
Mar 20, 2018 | 39.26 | 39.48 | 39.07 | 39.29 | 555,106 | +0.06(+0.14%) |
Mar 19, 2018 | 39.47 | 39.68 | 39.03 | 39.23 | 561,345 | -0.18(-0.46%) |
Mar 16, 2018 | 39.48 | 39.71 | 39.26 | 39.42 | 1,406,234 | -0.06(-0.14%) |
Mar 15, 2018 | 39.24 | 39.64 | 39.17 | 39.47 | 433,898 | +0.28(+0.71%) |
Mar 14, 2018 | 38.95 | 39.63 | 38.95 | 39.19 | 797,332 | +0.39(+1.00%) |
Mar 13, 2018 | 38.78 | 39.12 | 38.70 | 38.81 | 639,855 | +0.24(+0.62%) |
Mar 12, 2018 | 38.10 | 38.75 | 38.10 | 38.57 | 848,003 | +0.48(+1.27%) |
Mar 09, 2018 | 38.06 | 38.25 | 37.67 | 38.09 | 583,418 | +0.06(+0.17%) |
Mar 08, 2018 | 38.00 | 38.06 | 37.71 | 38.02 | 600,548 | +0.21(+0.55%) |
Mar 07, 2018 | 37.45 | 37.82 | 434,130 | -0.10(-0.27%) | ||
Mar 06, 2018 | 38.31 | 38.36 | 37.82 | 37.92 | 867,635 | -0.38(-0.98%) |
Mar 05, 2018 | 37.66 | 38.33 | 37.45 | 38.30 | 732,868 | +0.63(+1.69%) |
Mar 02, 2018 | 37.88 | 38.19 | 37.25 | 37.66 | 509,775 | -0.21(-0.56%) |
Mar 01, 2018 | 38.15 | 38.56 | 37.71 | 37.87 | 619,212 | -0.15(-0.39%) |
Feb 28, 2018 | 38.27 | 38.69 | 38.02 | 38.02 | 637,221 | -0.16(-0.43%) |
Feb 27, 2018 | 38.79 | 38.98 | 38.18 | 38.19 | 611,552 | -0.59(-1.52%) |
Feb 26, 2018 | 39.16 | 39.17 | 38.66 | 38.77 | 354,810 | -0.19(-0.48%) |
Feb 23, 2018 | 38.23 | 38.96 | 38.23 | 38.96 | 419,946 | +0.83(+2.18%) |
Feb 22, 2018 | 38.57 | 38.13 | 661,349 | -0.06(-0.16%) | ||
Feb 21, 2018 | 38.70 | 39.22 | 38.18 | 38.19 | 974,556 | -0.66(-1.69%) |
Feb 20, 2018 | 39.04 | 39.16 | 38.33 | 38.85 | 1,055,721 | -0.50(-1.27%) |
Feb 16, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.49(+1.25%) | |
Feb 15, 2018 | 38.09 | 38.91 | 38.03 | 38.87 | 551,405 | +0.92(+2.42%) |
Feb 14, 2018 | 37.40 | 38.31 | 37.30 | 37.95 | 1,064,563 | +0.27(+0.73%) |
Feb 13, 2018 | 37.54 | 37.78 | 37.16 | 37.68 | 745,601 | +0.07(+0.19%) |
Feb 12, 2018 | 37.11 | 37.78 | 36.93 | 37.61 | 589,931 | +0.56(+1.52%) |
Feb 09, 2018 | 36.23 | 37.31 | 36.23 | 37.04 | 560,065 | +0.89(+2.45%) |
Feb 08, 2018 | 36.37 | 36.82 | 36.07 | 36.16 | 679,958 | -0.32(-0.88%) |
Feb 07, 2018 | 35.98 | 36.66 | 35.87 | 36.48 | 1,259,036 | +0.56(+1.57%) |
Feb 06, 2018 | 36.56 | 36.78 | 35.40 | 35.91 | 1,767,958 | -1.52(-4.05%) |
Feb 05, 2018 | 38.07 | 38.31 | 37.37 | 37.43 | 1,137,692 | -0.82(-2.14%) |
Feb 02, 2018 | 37.83 | 38.48 | 37.83 | 38.25 | 1,205,357 | +0.20(+0.51%) |
Feb 01, 2018 | 38.11 | 38.47 | 37.85 | 38.05 | 1,335,433 | -0.13(-0.33%) |
Jan 31, 2018 | 38.01 | 38.28 | 37.71 | 38.18 | 682,012 | +0.35(+0.93%) |
Jan 30, 2018 | 37.45 | 37.95 | 37.42 | 37.82 | 504,408 | +0.37(+0.98%) |
Jan 29, 2018 | 38.01 | 38.01 | 37.44 | 37.46 | 782,833 | -0.69(-1.81%) |
Jan 26, 2018 | 38.22 | 38.38 | 37.76 | 38.15 | 470,173 | -0.12(-0.31%) |
Jan 25, 2018 | 37.93 | 38.61 | 37.92 | 38.26 | 941,092 | +0.38(+0.99%) |
Jan 24, 2018 | 37.73 | 38.01 | 37.50 | 37.89 | 658,119 | +0.16(+0.44%) |
Jan 23, 2018 | 37.33 | 37.90 | 37.25 | 37.72 | 562,529 | +0.38(+1.01%) |
Jan 22, 2018 | 37.58 | 37.60 | 37.27 | 37.35 | 440,978 | +0.01(+0.02%) |
Jan 19, 2018 | 37.48 | 37.71 | 37.24 | 37.34 | 337,124 | -0.12(-0.31%) |
Jan 18, 2018 | 37.93 | 37.93 | 37.30 | 37.46 | 537,508 | -0.49(-1.28%) |
Jan 17, 2018 | 37.75 | 38.01 | 37.71 | 37.94 | 565,084 | +0.09(+0.23%) |
Jan 16, 2018 | 38.08 | 38.33 | 37.71 | 37.86 | 516,265 | -0.16(-0.43%) |
Jan 12, 2018 | 38.02 | 38.02 | 38.02 | 0 | -0.23(-0.61%) | |
Jan 11, 2018 | 38.04 | 38.53 | 37.93 | 38.26 | 940,370 | +0.65(+1.73%) |
Jan 10, 2018 | 38.22 | 37.59 | 37.61 | 596,407 | -0.72(-1.88%) | |
Jan 09, 2018 | 38.48 | 38.55 | 38.10 | 38.33 | 698,399 | -0.13(-0.33%) |
Jan 08, 2018 | 38.16 | 38.51 | 38.04 | 38.45 | 898,943 | +0.27(+0.70%) |
Jan 05, 2018 | 38.48 | 38.55 | 38.01 | 38.19 | 687,193 | -0.18(-0.47%) |
Jan 04, 2018 | 38.74 | 38.98 | 38.27 | 38.37 | 749,451 | -0.42(-1.09%) |
Jan 03, 2018 | 39.27 | 39.48 | 38.70 | 38.79 | 536,284 | -0.48(-1.22%) |