Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.73(+1.92%) | |
Mar 28, 2018 | 38.18 | 38.51 | 37.88 | 38.14 | 4,200,812 | -0.04(-0.10%) |
Mar 27, 2018 | 38.60 | 38.70 | 38.00 | 38.18 | 2,906,744 | -0.49(-1.26%) |
Mar 26, 2018 | 38.24 | 38.69 | 37.96 | 38.66 | 2,543,743 | +1.11(+2.94%) |
Mar 23, 2018 | 37.69 | 37.93 | 37.23 | 37.56 | 3,087,880 | +0.09(+0.25%) |
Mar 22, 2018 | 38.32 | 38.52 | 37.40 | 37.46 | 2,799,497 | -1.45(-3.73%) |
Mar 21, 2018 | 38.66 | 39.66 | 38.53 | 38.92 | 3,362,039 | +0.36(+0.92%) |
Mar 20, 2018 | 38.23 | 38.78 | 38.20 | 38.56 | 3,079,699 | +0.45(+1.18%) |
Mar 19, 2018 | 38.77 | 38.77 | 37.89 | 38.11 | 2,004,897 | -0.79(-2.02%) |
Mar 16, 2018 | 38.75 | 39.02 | 38.59 | 38.90 | 2,552,041 | +0.23(+0.61%) |
Mar 15, 2018 | 39.20 | 39.29 | 38.55 | 38.66 | 1,413,197 | -0.32(-0.82%) |
Mar 14, 2018 | 39.20 | 38.37 | 38.98 | 1,909,750 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.54 | 39.83 | 38.64 | 38.64 | 1,991,623 | -0.68(-1.74%) |
Mar 12, 2018 | 38.81 | 39.51 | 38.63 | 39.33 | 1,874,511 | +0.52(+1.35%) |
Mar 09, 2018 | 39.04 | 39.22 | 38.68 | 38.80 | 3,000,724 | +0.00(+0.00%) |
Mar 08, 2018 | 39.44 | 39.49 | 38.36 | 38.80 | 3,397,624 | -0.44(-1.12%) |
Mar 07, 2018 | 39.79 | 38.78 | 39.24 | 1,823,101 | -0.82(-2.06%) | |
Mar 06, 2018 | 39.83 | 40.29 | 39.67 | 40.07 | 1,281,717 | +0.53(+1.35%) |
Mar 05, 2018 | 39.56 | 39.97 | 39.11 | 39.53 | 3,004,107 | -0.24(-0.61%) |
Mar 02, 2018 | 38.82 | 39.83 | 38.25 | 39.78 | 1,477,461 | +0.42(+1.07%) |
Mar 01, 2018 | 40.46 | 40.84 | 39.28 | 39.36 | 1,904,733 | -1.22(-3.00%) |
Feb 28, 2018 | 40.87 | 41.23 | 40.57 | 40.57 | 2,406,574 | -0.14(-0.34%) |
Feb 27, 2018 | 41.06 | 41.42 | 40.40 | 40.71 | 2,871,478 | -0.36(-0.87%) |
Feb 26, 2018 | 41.24 | 41.69 | 40.66 | 41.07 | 2,322,853 | +0.19(+0.46%) |
Feb 23, 2018 | 39.42 | 40.90 | 39.42 | 40.88 | 3,356,984 | +1.82(+4.67%) |
Feb 22, 2018 | 39.06 | 3,856,797 | +0.44(+1.14%) | |||
Feb 21, 2018 | 37.73 | 39.28 | 37.73 | 38.62 | 2,612,341 | +0.88(+2.33%) |
Feb 20, 2018 | 37.55 | 38.33 | 37.55 | 37.74 | 1,774,734 | -0.05(-0.12%) |
Feb 16, 2018 | 37.79 | 37.79 | 37.79 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 37.97 | 38.16 | 37.14 | 37.65 | 2,477,497 | -0.09(-0.25%) |
Feb 14, 2018 | 37.30 | 37.86 | 37.07 | 37.74 | 3,345,464 | +0.30(+0.80%) |
Feb 13, 2018 | 37.25 | 38.04 | 37.17 | 37.44 | 2,330,752 | +0.25(+0.68%) |
Feb 12, 2018 | 38.12 | 38.43 | 37.12 | 37.19 | 3,790,333 | -0.46(-1.22%) |
Feb 09, 2018 | 38.57 | 38.92 | 36.80 | 37.65 | 4,650,513 | -0.66(-1.73%) |
Feb 08, 2018 | 39.15 | 41.18 | 38.28 | 38.31 | 7,398,304 | -3.08(-7.45%) |
Feb 07, 2018 | 41.08 | 42.33 | 39.98 | 41.40 | 2,770,107 | +0.38(+0.93%) |
Feb 06, 2018 | 40.65 | 41.30 | 39.72 | 41.01 | 3,115,080 | -0.86(-2.05%) |
Feb 05, 2018 | 42.40 | 42.85 | 41.48 | 41.87 | 1,711,483 | -0.69(-1.62%) |
Feb 02, 2018 | 43.67 | 43.67 | 42.53 | 42.56 | 1,438,328 | -1.12(-2.57%) |
Feb 01, 2018 | 43.30 | 43.72 | 42.65 | 43.69 | 1,684,368 | +0.34(+0.78%) |
Jan 31, 2018 | 44.06 | 44.24 | 43.28 | 43.35 | 1,710,099 | -0.37(-0.85%) |
Jan 30, 2018 | 43.83 | 43.90 | 42.93 | 43.72 | 1,617,159 | -0.23(-0.53%) |
Jan 29, 2018 | 44.77 | 44.95 | 43.92 | 43.96 | 2,267,575 | -1.07(-2.37%) |
Jan 26, 2018 | 44.68 | 45.05 | 44.25 | 45.02 | 1,660,774 | +0.64(+1.43%) |
Jan 25, 2018 | 43.55 | 44.66 | 43.33 | 44.39 | 1,612,787 | +0.08(+0.19%) |
Jan 24, 2018 | 45.15 | 45.56 | 44.05 | 44.30 | 2,543,579 | -0.50(-1.11%) |
Jan 23, 2018 | 44.49 | 44.90 | 44.22 | 44.80 | 2,150,343 | +0.34(+0.76%) |
Jan 22, 2018 | 43.42 | 44.47 | 43.42 | 44.46 | 3,257,582 | +1.50(+3.50%) |
Jan 19, 2018 | 42.42 | 42.99 | 42.30 | 42.96 | 3,199,366 | +0.78(+1.84%) |
Jan 18, 2018 | 42.56 | 42.89 | 42.15 | 42.18 | 1,649,175 | -0.37(-0.88%) |
Jan 17, 2018 | 43.21 | 44.08 | 42.28 | 42.56 | 2,466,124 | -0.65(-1.51%) |
Jan 16, 2018 | 43.13 | 44.69 | 42.80 | 43.21 | 3,290,312 | +0.36(+0.83%) |
Jan 12, 2018 | 42.85 | 42.85 | 42.85 | 0 | +1.93(+4.70%) | |
Jan 11, 2018 | 39.99 | 40.98 | 39.92 | 40.93 | 4,820,046 | +1.05(+2.62%) |
Jan 10, 2018 | 40.62 | 40.65 | 39.53 | 39.88 | 2,543,278 | -0.57(-1.41%) |
Jan 09, 2018 | 40.14 | 40.70 | 39.97 | 40.45 | 3,538,738 | +0.57(+1.43%) |
Jan 08, 2018 | 39.95 | 40.03 | 39.71 | 39.88 | 1,544,007 | -0.07(-0.16%) |
Jan 05, 2018 | 39.86 | 39.99 | 39.53 | 39.95 | 2,028,894 | +0.23(+0.59%) |
Jan 04, 2018 | 39.71 | 40.27 | 39.59 | 39.71 | 2,339,603 | +0.24(+0.62%) |
Jan 03, 2018 | 38.82 | 39.75 | 38.60 | 39.47 | 2,606,223 | +1.50(+3.96%) |