Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.57(+1.31%) | |
Mar 28, 2018 | 43.24 | 43.55 | 42.83 | 43.09 | 350,520 | -0.37(-0.84%) |
Mar 27, 2018 | 44.38 | 44.52 | 43.23 | 43.46 | 248,310 | -0.85(-1.92%) |
Mar 26, 2018 | 43.87 | 44.35 | 43.36 | 44.31 | 268,603 | +1.20(+2.79%) |
Mar 23, 2018 | 44.04 | 44.10 | 43.09 | 43.10 | 143,962 | -0.86(-1.97%) |
Mar 22, 2018 | 44.51 | 44.58 | 43.95 | 43.97 | 105,471 | -0.86(-1.91%) |
Mar 21, 2018 | 44.86 | 45.13 | 44.72 | 44.82 | 97,706 | -0.11(-0.25%) |
Mar 20, 2018 | 44.78 | 44.97 | 44.78 | 44.94 | 46,444 | +0.24(+0.53%) |
Mar 19, 2018 | 45.10 | 45.10 | 44.42 | 44.70 | 135,868 | -0.61(-1.34%) |
Mar 16, 2018 | 45.33 | 45.51 | 45.31 | 45.31 | 32,373 | -0.01(-0.03%) |
Mar 15, 2018 | 45.45 | 45.56 | 45.24 | 45.32 | 124,003 | -0.04(-0.09%) |
Mar 14, 2018 | 45.73 | 45.73 | 45.39 | 45.36 | 71,535 | -0.18(-0.39%) |
Mar 13, 2018 | 46.08 | 46.08 | 45.47 | 45.54 | 99,100 | -0.32(-0.70%) |
Mar 12, 2018 | 45.87 | 45.98 | 45.76 | 45.86 | 54,300 | +0.11(+0.25%) |
Mar 09, 2018 | 45.28 | 45.75 | 45.18 | 45.75 | 89,825 | +0.75(+1.67%) |
Mar 08, 2018 | 45.04 | 45.08 | 44.91 | 45.00 | 88,373 | +0.12(+0.26%) |
Mar 07, 2018 | 44.89 | 44.64 | 44.88 | 33,654 | -0.25(-0.55%) | |
Mar 06, 2018 | 45.11 | 45.13 | 44.86 | 45.13 | 63,336 | +0.22(+0.49%) |
Mar 05, 2018 | 44.26 | 45.00 | 44.18 | 44.91 | 69,192 | +0.47(+1.05%) |
Mar 02, 2018 | 43.81 | 44.47 | 43.69 | 44.45 | 118,922 | +0.13(+0.29%) |
Mar 01, 2018 | 44.75 | 44.93 | 43.95 | 44.32 | 143,452 | -0.48(-1.06%) |
Feb 28, 2018 | 45.12 | 45.29 | 44.79 | 44.79 | 53,396 | -0.09(-0.21%) |
Feb 27, 2018 | 45.70 | 45.70 | 44.89 | 44.89 | 151,220 | -0.83(-1.82%) |
Feb 26, 2018 | 45.59 | 45.74 | 45.50 | 45.72 | 134,546 | +0.35(+0.77%) |
Feb 23, 2018 | 45.01 | 45.37 | 44.87 | 45.37 | 54,409 | +0.63(+1.41%) |
Feb 22, 2018 | 44.68 | 44.74 | 47,076 | -0.17(-0.37%) | ||
Feb 21, 2018 | 45.06 | 45.39 | 44.90 | 44.90 | 54,547 | +0.08(+0.18%) |
Feb 20, 2018 | 44.95 | 45.30 | 44.81 | 44.83 | 65,647 | -0.43(-0.94%) |
Feb 16, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.06 | 45.26 | 44.93 | 45.25 | 109,442 | +0.46(+1.03%) |
Feb 14, 2018 | 43.98 | 44.90 | 43.98 | 44.79 | 74,900 | +0.58(+1.31%) |
Feb 13, 2018 | 43.72 | 44.25 | 43.72 | 44.21 | 91,793 | +0.34(+0.78%) |
Feb 12, 2018 | 43.74 | 44.11 | 43.40 | 43.87 | 144,126 | +0.56(+1.28%) |
Feb 09, 2018 | 43.54 | 43.70 | 41.87 | 43.31 | 247,605 | +0.15(+0.34%) |
Feb 08, 2018 | 44.99 | 44.99 | 43.17 | 43.17 | 114,113 | -1.82(-4.04%) |
Feb 07, 2018 | 44.97 | 45.59 | 44.94 | 44.98 | 171,812 | -0.03(-0.06%) |
Feb 06, 2018 | 43.19 | 45.07 | 42.99 | 45.01 | 608,838 | +0.27(+0.61%) |
Feb 05, 2018 | 45.23 | 45.76 | 43.87 | 44.74 | 131,457 | -0.93(-2.04%) |
Feb 02, 2018 | 46.40 | 46.63 | 45.66 | 45.67 | 132,487 | -0.54(-1.16%) |
Feb 01, 2018 | 46.37 | 46.73 | 46.13 | 46.20 | 214,051 | -0.48(-1.03%) |
Jan 31, 2018 | 47.08 | 47.18 | 46.60 | 46.69 | 108,965 | -0.21(-0.44%) |
Jan 30, 2018 | 46.79 | 46.99 | 46.62 | 46.89 | 110,384 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.43 | 47.10 | 47.22 | 106,207 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,143 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,892 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 46.99 | 46.37 | 46.74 | 102,800 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.70 | 46.43 | 46.66 | 83,242 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.33 | 45.84 | 46.33 | 47,876 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,285 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.37 | 45.48 | 48,056 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.44 | 67,409 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,424 | -0.21(-0.46%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.84 | 44.20 | 44.84 | 71,100 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,585 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,592 | +0.04(+0.08%) |
Jan 08, 2018 | 43.94 | 44.00 | 43.90 | 44.00 | 210,828 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,733 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.59 | 219,031 | +0.02(+0.04%) |
Jan 03, 2018 | 43.48 | 43.60 | 43.48 | 43.58 | 170,088 | +0.17(+0.40%) |