Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.79(+1.93%) | |
Mar 28, 2018 | 41.63 | 41.93 | 40.73 | 41.00 | 10,916,397 | -0.74(-1.77%) |
Mar 27, 2018 | 42.24 | 42.81 | 41.42 | 41.74 | 10,753,602 | -0.29(-0.70%) |
Mar 26, 2018 | 41.86 | 42.19 | 41.13 | 42.03 | 10,064,173 | +0.69(+1.66%) |
Mar 23, 2018 | 41.46 | 42.60 | 41.17 | 41.35 | 12,932,734 | +0.05(+0.13%) |
Mar 22, 2018 | 41.50 | 41.80 | 41.10 | 41.30 | 12,999,912 | -0.65(-1.55%) |
Mar 21, 2018 | 40.82 | 42.31 | 40.59 | 41.95 | 10,857,628 | +1.44(+3.56%) |
Mar 20, 2018 | 39.94 | 40.67 | 39.91 | 40.50 | 7,477,183 | +0.72(+1.81%) |
Mar 19, 2018 | 40.83 | 40.83 | 39.37 | 39.78 | 10,656,511 | -1.10(-2.68%) |
Mar 16, 2018 | 40.40 | 41.16 | 40.21 | 40.88 | 9,686,612 | +0.55(+1.37%) |
Mar 15, 2018 | 41.31 | 41.42 | 40.09 | 40.32 | 7,717,838 | -0.85(-2.05%) |
Mar 14, 2018 | 41.30 | 41.81 | 41.09 | 41.17 | 6,725,690 | +0.12(+0.30%) |
Mar 13, 2018 | 41.92 | 42.04 | 40.81 | 41.05 | 7,231,933 | -0.73(-1.75%) |
Mar 12, 2018 | 41.77 | 42.26 | 41.62 | 41.78 | 5,974,911 | -0.06(-0.15%) |
Mar 09, 2018 | 41.38 | 42.14 | 41.32 | 41.84 | 8,228,099 | +0.87(+2.13%) |
Mar 08, 2018 | 40.82 | 41.20 | 40.57 | 40.97 | 10,993,570 | +0.16(+0.39%) |
Mar 07, 2018 | 40.92 | 40.05 | 40.81 | 8,687,854 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.47 | 41.48 | 40.62 | 40.89 | 6,326,126 | -0.14(-0.35%) |
Mar 05, 2018 | 40.43 | 41.20 | 39.93 | 41.03 | 13,268,556 | +0.20(+0.50%) |
Mar 02, 2018 | 40.54 | 40.98 | 40.06 | 40.82 | 6,935,967 | +0.00(+0.00%) |
Mar 01, 2018 | 40.74 | 41.60 | 40.35 | 40.82 | 11,400,981 | -0.35(-0.84%) |
Feb 28, 2018 | 42.58 | 42.66 | 41.12 | 41.17 | 11,904,703 | -1.06(-2.52%) |
Feb 27, 2018 | 42.86 | 43.41 | 42.23 | 42.23 | 6,698,954 | -0.54(-1.26%) |
Feb 26, 2018 | 42.78 | 42.98 | 42.23 | 42.78 | 9,149,040 | -0.20(-0.45%) |
Feb 23, 2018 | 42.11 | 43.15 | 41.87 | 42.97 | 10,226,501 | +1.17(+2.80%) |
Feb 22, 2018 | 41.80 | 9,133,367 | +0.51(+1.25%) | |||
Feb 21, 2018 | 41.62 | 42.23 | 41.26 | 41.29 | 11,101,336 | -0.54(-1.29%) |
Feb 20, 2018 | 42.22 | 42.55 | 41.47 | 41.83 | 8,362,024 | -0.30(-0.72%) |
Feb 16, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.26 | 41.48 | 41.59 | 17,708,740 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.58 | 42.73 | 41.45 | 42.46 | 9,838,596 | +0.43(+1.01%) |
Feb 13, 2018 | 42.17 | 42.32 | 41.72 | 42.03 | 7,732,185 | -0.47(-1.11%) |
Feb 12, 2018 | 42.05 | 43.01 | 41.94 | 42.50 | 13,843,821 | +1.08(+2.61%) |
Feb 09, 2018 | 42.34 | 42.55 | 40.00 | 41.42 | 20,031,230 | -0.63(-1.50%) |
Feb 08, 2018 | 44.29 | 44.35 | 42.02 | 42.05 | 15,596,268 | -2.02(-4.59%) |
Feb 07, 2018 | 45.03 | 45.29 | 44.06 | 44.07 | 9,685,956 | -0.83(-1.86%) |
Feb 06, 2018 | 43.25 | 45.47 | 43.08 | 44.90 | 12,565,547 | +0.28(+0.63%) |
Feb 05, 2018 | 45.67 | 46.13 | 44.05 | 44.62 | 13,929,014 | -1.66(-3.59%) |
Feb 02, 2018 | 47.89 | 47.98 | 45.84 | 46.29 | 15,865,041 | -2.06(-4.26%) |
Feb 01, 2018 | 47.56 | 48.51 | 47.39 | 48.35 | 9,613,245 | +0.72(+1.51%) |
Jan 31, 2018 | 48.05 | 48.27 | 46.84 | 47.63 | 9,660,129 | -0.39(-0.81%) |
Jan 30, 2018 | 48.11 | 48.11 | 47.66 | 48.02 | 12,085,713 | -0.59(-1.20%) |
Jan 29, 2018 | 49.06 | 49.31 | 48.43 | 48.60 | 9,658,030 | -0.72(-1.46%) |
Jan 26, 2018 | 49.22 | 49.63 | 48.92 | 49.32 | 8,450,829 | +0.36(+0.74%) |
Jan 25, 2018 | 49.37 | 49.90 | 48.91 | 48.96 | 10,637,692 | -0.12(-0.25%) |
Jan 24, 2018 | 50.31 | 50.41 | 49.06 | 49.08 | 13,881,870 | -1.32(-2.62%) |
Jan 23, 2018 | 50.23 | 51.32 | 50.08 | 50.40 | 15,498,520 | +0.38(+0.76%) |
Jan 22, 2018 | 47.91 | 50.06 | 47.57 | 50.02 | 20,066,086 | +3.01(+6.40%) |
Jan 19, 2018 | 46.14 | 47.17 | 45.60 | 47.01 | 11,712,619 | +0.58(+1.24%) |
Jan 18, 2018 | 46.68 | 47.07 | 46.31 | 46.44 | 9,457,589 | -0.43(-0.93%) |
Jan 17, 2018 | 46.54 | 47.30 | 46.21 | 46.87 | 9,561,273 | +0.64(+1.38%) |
Jan 16, 2018 | 47.03 | 47.19 | 46.03 | 46.23 | 11,536,149 | -0.90(-1.90%) |
Jan 12, 2018 | 47.13 | 47.13 | 47.13 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.62 | 47.62 | 46.31 | 47.30 | 10,245,098 | +0.76(+1.64%) |
Jan 10, 2018 | 46.21 | 46.64 | 46.03 | 46.54 | 10,952,955 | +0.32(+0.69%) |
Jan 09, 2018 | 46.50 | 46.70 | 45.76 | 46.22 | 9,682,412 | -0.16(-0.34%) |
Jan 08, 2018 | 45.82 | 46.44 | 45.59 | 46.38 | 8,580,059 | +0.42(+0.91%) |
Jan 05, 2018 | 45.64 | 46.03 | 45.19 | 45.96 | 9,716,207 | +0.17(+0.37%) |
Jan 04, 2018 | 45.11 | 45.92 | 44.55 | 45.79 | 11,433,013 | +1.00(+2.24%) |
Jan 03, 2018 | 44.17 | 45.30 | 43.92 | 44.79 | 12,606,155 | +0.79(+1.79%) |