Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.27 | 38.56 | 38.16 | 38.24 | 1,936,643 | +0.05(+0.12%) |
Mar 27, 2018 | 38.18 | 38.67 | 37.92 | 38.19 | 3,178,179 | +0.06(+0.17%) |
Mar 26, 2018 | 37.70 | 38.20 | 37.62 | 38.13 | 2,190,172 | +0.89(+2.38%) |
Mar 23, 2018 | 37.99 | 38.19 | 37.18 | 37.24 | 2,458,229 | -0.62(-1.63%) |
Mar 22, 2018 | 38.57 | 38.93 | 37.82 | 37.86 | 2,261,069 | -1.01(-2.59%) |
Mar 21, 2018 | 39.57 | 39.59 | 38.86 | 38.86 | 2,454,479 | -0.72(-1.81%) |
Mar 20, 2018 | 39.72 | 39.91 | 39.53 | 39.58 | 2,910,197 | -0.09(-0.23%) |
Mar 19, 2018 | 39.82 | 40.15 | 39.56 | 39.67 | 2,599,720 | -0.27(-0.68%) |
Mar 16, 2018 | 39.90 | 40.40 | 39.90 | 39.94 | 3,144,332 | +0.05(+0.11%) |
Mar 15, 2018 | 40.07 | 40.16 | 39.81 | 39.90 | 2,094,110 | -0.14(-0.36%) |
Mar 14, 2018 | 40.55 | 40.55 | 39.98 | 40.04 | 1,539,543 | -0.48(-1.18%) |
Mar 13, 2018 | 40.62 | 40.77 | 40.44 | 40.52 | 1,143,287 | +0.13(+0.31%) |
Mar 12, 2018 | 40.52 | 40.64 | 40.31 | 40.39 | 1,034,172 | -0.05(-0.11%) |
Mar 09, 2018 | 39.92 | 40.47 | 39.66 | 40.44 | 2,229,283 | +0.77(+1.94%) |
Mar 08, 2018 | 39.70 | 39.85 | 39.45 | 39.67 | 1,472,302 | -0.01(-0.02%) |
Mar 07, 2018 | 40.18 | 39.59 | 39.68 | 3,074,111 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.80 | 40.26 | 39.41 | 40.20 | 2,889,383 | +0.41(+1.02%) |
Mar 05, 2018 | 38.74 | 39.94 | 38.72 | 39.80 | 5,278,609 | +0.75(+1.93%) |
Mar 02, 2018 | 37.72 | 39.11 | 37.69 | 39.04 | 5,776,023 | +1.15(+3.04%) |
Mar 01, 2018 | 38.24 | 38.57 | 37.74 | 37.89 | 3,230,014 | -0.34(-0.88%) |
Feb 28, 2018 | 38.07 | 38.72 | 37.99 | 38.23 | 3,144,311 | +0.21(+0.55%) |
Feb 27, 2018 | 38.54 | 38.92 | 38.02 | 38.02 | 2,068,017 | -0.60(-1.54%) |
Feb 26, 2018 | 38.56 | 38.77 | 38.11 | 38.62 | 2,137,629 | +0.13(+0.33%) |
Feb 23, 2018 | 38.02 | 38.51 | 37.88 | 38.49 | 1,821,180 | +0.65(+1.72%) |
Feb 22, 2018 | 37.72 | 37.84 | 3,030,330 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.04 | 38.69 | 38.04 | 38.08 | 1,822,492 | +0.12(+0.31%) |
Feb 20, 2018 | 38.27 | 38.64 | 37.86 | 37.96 | 1,953,170 | -0.53(-1.38%) |
Feb 16, 2018 | 38.49 | 38.49 | 38.49 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.57 | 38.81 | 38.10 | 38.70 | 2,704,718 | +0.34(+0.89%) |
Feb 14, 2018 | 37.38 | 38.36 | 37.38 | 38.36 | 4,121,456 | +0.71(+1.89%) |
Feb 13, 2018 | 38.04 | 38.08 | 37.23 | 37.64 | 3,482,257 | -0.72(-1.88%) |
Feb 12, 2018 | 37.75 | 38.58 | 37.23 | 38.37 | 7,119,483 | +0.78(+2.06%) |
Feb 09, 2018 | 38.76 | 38.96 | 36.78 | 37.59 | 4,897,490 | -0.87(-2.25%) |
Feb 08, 2018 | 40.03 | 40.68 | 38.44 | 38.46 | 5,034,122 | -1.57(-3.92%) |
Feb 07, 2018 | 39.95 | 40.68 | 39.66 | 40.03 | 4,339,404 | +0.07(+0.18%) |
Feb 06, 2018 | 39.42 | 40.12 | 38.86 | 39.95 | 5,063,179 | -0.55(-1.37%) |
Feb 05, 2018 | 41.55 | 41.65 | 39.91 | 40.51 | 2,473,329 | -1.20(-2.87%) |
Feb 02, 2018 | 42.23 | 42.36 | 41.63 | 41.70 | 2,538,500 | -0.74(-1.74%) |
Feb 01, 2018 | 42.49 | 42.89 | 42.34 | 42.44 | 2,777,785 | -0.28(-0.65%) |
Jan 31, 2018 | 42.91 | 43.15 | 42.56 | 42.72 | 4,240,668 | -0.73(-1.68%) |
Jan 30, 2018 | 43.69 | 43.85 | 43.43 | 43.45 | 3,415,126 | -0.31(-0.70%) |
Jan 29, 2018 | 44.21 | 44.55 | 43.73 | 43.76 | 3,606,101 | -0.43(-0.98%) |
Jan 26, 2018 | 44.37 | 44.47 | 44.07 | 44.19 | 1,778,485 | -0.09(-0.20%) |
Jan 25, 2018 | 44.28 | 44.73 | 44.05 | 44.28 | 2,081,175 | +0.16(+0.37%) |
Jan 24, 2018 | 44.39 | 44.62 | 43.82 | 44.12 | 1,790,253 | -0.09(-0.20%) |
Jan 23, 2018 | 44.05 | 44.39 | 43.86 | 44.21 | 1,398,767 | +0.03(+0.06%) |
Jan 22, 2018 | 44.30 | 44.47 | 43.80 | 44.18 | 2,048,368 | -0.12(-0.26%) |
Jan 19, 2018 | 44.23 | 44.63 | 44.23 | 44.30 | 2,631,036 | +0.32(+0.74%) |
Jan 18, 2018 | 43.65 | 44.10 | 43.65 | 43.98 | 1,837,789 | +0.22(+0.49%) |
Jan 17, 2018 | 44.02 | 44.04 | 43.72 | 43.76 | 2,270,361 | +0.06(+0.14%) |
Jan 16, 2018 | 44.23 | 44.33 | 43.49 | 43.70 | 2,609,500 | -0.39(-0.88%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.96 | 44.12 | 43.51 | 43.90 | 3,058,949 | -0.01(-0.02%) |
Jan 10, 2018 | 44.14 | 44.18 | 43.84 | 43.91 | 2,461,785 | -0.28(-0.63%) |
Jan 09, 2018 | 44.77 | 44.86 | 44.15 | 44.18 | 2,855,191 | -0.60(-1.35%) |
Jan 08, 2018 | 44.59 | 44.99 | 44.55 | 44.79 | 2,335,015 | +0.20(+0.45%) |
Jan 05, 2018 | 44.86 | 44.96 | 44.43 | 44.59 | 2,483,472 | -0.14(-0.30%) |
Jan 04, 2018 | 44.70 | 44.98 | 44.61 | 44.73 | 2,041,986 | +0.10(+0.22%) |
Jan 03, 2018 | 44.64 | 44.71 | 44.46 | 44.63 | 1,826,230 | +0.04(+0.08%) |