Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.27 | 36.27 | 36.27 | 0 | +0.57(+1.60%) | |
Mar 28, 2018 | 35.39 | 36.27 | 35.39 | 35.70 | 23,765,050 | -0.77(-2.12%) |
Mar 27, 2018 | 36.71 | 37.38 | 36.19 | 36.48 | 11,698,479 | +0.01(+0.02%) |
Mar 26, 2018 | 35.93 | 36.61 | 35.90 | 36.47 | 11,281,662 | +0.88(+2.47%) |
Mar 23, 2018 | 36.19 | 36.77 | 35.54 | 35.59 | 12,730,726 | -0.19(-0.54%) |
Mar 22, 2018 | 36.57 | 36.98 | 35.78 | 35.78 | 14,414,639 | -0.85(-2.33%) |
Mar 21, 2018 | 36.25 | 37.23 | 36.06 | 36.64 | 31,302,678 | -3.56(-8.85%) |
Mar 20, 2018 | 40.53 | 40.68 | 40.01 | 40.20 | 8,003,169 | -0.23(-0.56%) |
Mar 19, 2018 | 40.56 | 40.92 | 40.28 | 40.42 | 6,123,395 | -0.23(-0.55%) |
Mar 16, 2018 | 41.06 | 41.27 | 40.58 | 40.65 | 10,502,900 | -0.35(-0.86%) |
Mar 15, 2018 | 41.69 | 41.95 | 40.67 | 41.00 | 6,619,251 | -0.71(-1.70%) |
Mar 14, 2018 | 41.94 | 42.56 | 41.64 | 41.71 | 5,686,406 | -0.14(-0.35%) |
Mar 13, 2018 | 42.05 | 42.14 | 41.72 | 41.85 | 5,226,522 | +0.02(+0.04%) |
Mar 12, 2018 | 41.52 | 42.25 | 41.52 | 41.84 | 4,527,291 | +0.42(+1.01%) |
Mar 09, 2018 | 41.78 | 41.85 | 41.19 | 41.42 | 3,356,153 | -0.20(-0.48%) |
Mar 08, 2018 | 41.20 | 41.69 | 40.98 | 41.62 | 5,047,610 | +0.52(+1.25%) |
Mar 07, 2018 | 41.33 | 41.10 | 5,806,444 | +0.00(+0.00%) | ||
Mar 06, 2018 | 40.75 | 41.16 | 40.50 | 41.10 | 7,739,019 | +0.35(+0.87%) |
Mar 05, 2018 | 40.89 | 41.39 | 40.74 | 40.75 | 7,062,116 | -0.26(-0.63%) |
Mar 02, 2018 | 40.60 | 41.23 | 40.60 | 41.01 | 4,739,322 | +0.30(+0.73%) |
Mar 01, 2018 | 40.73 | 41.35 | 40.42 | 40.71 | 10,743,836 | +0.02(+0.04%) |
Feb 28, 2018 | 40.98 | 41.26 | 40.47 | 40.69 | 9,105,074 | -0.19(-0.45%) |
Feb 27, 2018 | 41.62 | 41.81 | 40.79 | 40.88 | 14,256,837 | -0.52(-1.24%) |
Feb 26, 2018 | 41.43 | 42.26 | 41.06 | 41.39 | 12,715,199 | -1.26(-2.94%) |
Feb 23, 2018 | 42.10 | 43.01 | 41.59 | 42.65 | 14,776,850 | -1.59(-3.59%) |
Feb 22, 2018 | 44.24 | 4,458,441 | +0.38(+0.86%) | |||
Feb 21, 2018 | 45.05 | 45.34 | 43.86 | 43.86 | 6,267,036 | -1.18(-2.63%) |
Feb 20, 2018 | 45.18 | 45.27 | 44.53 | 45.04 | 5,590,117 | -0.39(-0.85%) |
Feb 16, 2018 | 45.43 | 45.43 | 45.43 | 0 | -0.37(-0.81%) | |
Feb 15, 2018 | 45.18 | 45.81 | 44.40 | 45.80 | 3,263,665 | +0.69(+1.53%) |
Feb 14, 2018 | 44.17 | 45.15 | 43.88 | 45.11 | 4,005,742 | +1.00(+2.26%) |
Feb 13, 2018 | 44.04 | 44.32 | 43.59 | 44.11 | 2,570,816 | -0.10(-0.24%) |
Feb 12, 2018 | 44.28 | 44.64 | 43.92 | 44.21 | 3,207,180 | +0.16(+0.37%) |
Feb 09, 2018 | 43.80 | 44.46 | 42.92 | 44.05 | 3,773,203 | +0.59(+1.35%) |
Feb 08, 2018 | 44.08 | 44.49 | 43.44 | 43.46 | 4,173,113 | -0.53(-1.21%) |
Feb 07, 2018 | 44.66 | 45.27 | 43.97 | 43.99 | 4,351,403 | -0.91(-2.03%) |
Feb 06, 2018 | 44.96 | 42.63 | 44.90 | 6,898,229 | +0.89(+2.03%) | |
Feb 05, 2018 | 44.94 | 45.35 | 43.76 | 44.01 | 5,624,251 | -1.03(-2.29%) |
Feb 02, 2018 | 46.36 | 46.37 | 44.99 | 45.04 | 5,130,545 | -1.55(-3.33%) |
Feb 01, 2018 | 47.42 | 47.50 | 46.46 | 46.60 | 4,395,598 | -0.49(-1.04%) |
Jan 31, 2018 | 47.22 | 47.44 | 46.87 | 47.09 | 4,391,330 | -0.07(-0.15%) |
Jan 30, 2018 | 47.84 | 48.19 | 47.71 | 47.16 | 3,946,475 | -0.81(-1.68%) |
Jan 29, 2018 | 48.58 | 48.70 | 47.92 | 47.96 | 2,811,528 | -0.50(-1.03%) |
Jan 26, 2018 | 48.42 | 48.46 | 47.82 | 48.46 | 6,756,322 | +0.05(+0.10%) |
Jan 25, 2018 | 48.25 | 48.86 | 47.94 | 48.41 | 2,921,979 | +0.34(+0.70%) |
Jan 24, 2018 | 48.24 | 48.40 | 48.08 | 48.08 | 5,454,795 | -0.06(-0.12%) |
Jan 23, 2018 | 47.91 | 48.35 | 47.75 | 48.13 | 3,332,624 | +0.02(+0.03%) |
Jan 22, 2018 | 47.64 | 48.13 | 47.49 | 48.12 | 3,918,759 | +0.53(+1.12%) |
Jan 19, 2018 | 47.38 | 47.94 | 47.20 | 47.59 | 5,130,710 | +0.36(+0.77%) |
Jan 18, 2018 | 47.68 | 47.68 | 46.99 | 47.22 | 2,855,491 | -0.37(-0.78%) |
Jan 17, 2018 | 47.23 | 47.88 | 47.09 | 47.59 | 3,958,213 | +0.56(+1.18%) |
Jan 16, 2018 | 46.67 | 47.29 | 46.61 | 47.04 | 4,920,922 | +0.47(+1.00%) |
Jan 12, 2018 | 46.57 | 46.57 | 46.57 | 0 | -0.19(-0.41%) | |
Jan 11, 2018 | 47.26 | 47.32 | 46.63 | 46.76 | 3,575,549 | -0.43(-0.92%) |
Jan 10, 2018 | 47.41 | 47.46 | 46.98 | 47.20 | 3,847,303 | -0.56(-1.16%) |
Jan 09, 2018 | 48.04 | 48.04 | 47.66 | 47.75 | 3,559,773 | -0.25(-0.52%) |
Jan 08, 2018 | 47.73 | 48.07 | 47.56 | 48.00 | 4,173,843 | +0.16(+0.33%) |
Jan 05, 2018 | 47.57 | 47.87 | 47.37 | 47.84 | 2,890,606 | +0.41(+0.86%) |
Jan 04, 2018 | 47.12 | 47.60 | 46.81 | 47.44 | 4,021,596 | +0.54(+1.16%) |
Jan 03, 2018 | 47.58 | 47.60 | 46.88 | 46.89 | 3,906,785 | -0.25(-0.53%) |