Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.24(+0.60%) | |
Mar 28, 2018 | 41.05 | 41.05 | 40.22 | 40.56 | 30,257 | -0.64(-1.55%) |
Mar 27, 2018 | 42.13 | 42.42 | 40.76 | 41.20 | 67,743 | -0.93(-2.21%) |
Mar 26, 2018 | 42.32 | 42.91 | 41.74 | 42.13 | 42,469 | +0.29(+0.70%) |
Mar 23, 2018 | 43.84 | 44.09 | 41.43 | 41.83 | 85,998 | -1.96(-4.47%) |
Mar 22, 2018 | 42.81 | 45.61 | 42.81 | 43.79 | 109,045 | +0.20(+0.45%) |
Mar 21, 2018 | 43.45 | 44.04 | 42.94 | 43.60 | 37,045 | +0.05(+0.11%) |
Mar 20, 2018 | 43.70 | 43.89 | 43.25 | 43.55 | 33,899 | -0.10(-0.22%) |
Mar 19, 2018 | 43.70 | 44.14 | 43.01 | 43.65 | 20,343 | -0.39(-0.89%) |
Mar 16, 2018 | 44.28 | 44.94 | 43.92 | 44.04 | 60,337 | -0.24(-0.55%) |
Mar 15, 2018 | 44.87 | 49.33 | 43.94 | 44.28 | 28,776 | -0.39(-0.88%) |
Mar 14, 2018 | 44.63 | 45.51 | 43.74 | 44.68 | 44,818 | +0.15(+0.33%) |
Mar 13, 2018 | 45.07 | 45.07 | 44.29 | 44.53 | 20,770 | -0.24(-0.55%) |
Mar 12, 2018 | 44.72 | 45.02 | 44.38 | 44.77 | 27,557 | +0.10(+0.22%) |
Mar 09, 2018 | 44.82 | 45.34 | 44.28 | 44.68 | 44,548 | +0.24(+0.55%) |
Mar 08, 2018 | 44.77 | 44.77 | 44.23 | 44.43 | 27,670 | -0.20(-0.44%) |
Mar 07, 2018 | 44.87 | 45.02 | 44.09 | 44.63 | 35,566 | +0.69(+1.56%) |
Mar 06, 2018 | 44.09 | 44.38 | 43.40 | 43.94 | 28,422 | -0.10(-0.22%) |
Mar 05, 2018 | 43.45 | 48.06 | 43.25 | 44.04 | 26,987 | +0.34(+0.78%) |
Mar 02, 2018 | 42.96 | 44.14 | 42.67 | 43.70 | 42,888 | +0.39(+0.91%) |
Mar 01, 2018 | 43.70 | 44.19 | 42.91 | 43.30 | 41,251 | -0.78(-1.78%) |
Feb 28, 2018 | 44.82 | 45.02 | 43.99 | 44.09 | 55,062 | -0.64(-1.42%) |
Feb 27, 2018 | 45.36 | 45.66 | 44.18 | 44.72 | 42,885 | -0.69(-1.51%) |
Feb 26, 2018 | 45.46 | 46.26 | 45.02 | 45.41 | 70,872 | +0.34(+0.76%) |
Feb 23, 2018 | 43.60 | 45.17 | 43.28 | 45.07 | 100,058 | +1.81(+4.19%) |
Feb 22, 2018 | 43.60 | 43.74 | 42.81 | 43.25 | 72,355 | +0.34(+0.80%) |
Feb 21, 2018 | 42.27 | 43.65 | 42.10 | 42.91 | 43,535 | +0.69(+1.62%) |
Feb 20, 2018 | 41.64 | 42.45 | 40.02 | 42.23 | 38,194 | +0.24(+0.58%) |
Feb 16, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.10(+0.23%) | |
Feb 15, 2018 | 42.13 | 42.13 | 41.10 | 41.88 | 23,948 | -0.15(-0.35%) |
Feb 14, 2018 | 40.46 | 42.27 | 40.46 | 42.03 | 44,877 | +1.13(+2.75%) |
Feb 13, 2018 | 39.19 | 41.00 | 38.94 | 40.90 | 93,696 | +1.37(+3.47%) |
Feb 12, 2018 | 39.38 | 39.73 | 38.60 | 39.53 | 86,388 | +0.29(+0.75%) |
Feb 09, 2018 | 39.29 | 39.68 | 38.53 | 39.24 | 34,309 | +0.34(+0.88%) |
Feb 08, 2018 | 39.78 | 40.61 | 39.14 | 38.90 | 33,378 | -1.18(-2.93%) |
Feb 07, 2018 | 40.46 | 40.46 | 39.78 | 40.07 | 32,414 | -0.69(-1.68%) |
Feb 06, 2018 | 39.97 | 41.86 | 39.19 | 40.76 | 42,780 | -0.39(-0.95%) |
Feb 05, 2018 | 43.30 | 43.30 | 40.85 | 41.15 | 41,059 | -2.60(-5.94%) |
Feb 02, 2018 | 43.11 | 44.43 | 42.86 | 43.74 | 73,108 | +0.29(+0.68%) |
Feb 01, 2018 | 41.74 | 43.55 | 41.37 | 43.45 | 120,986 | +1.22(+2.90%) |
Jan 31, 2018 | 42.13 | 42.52 | 41.74 | 42.23 | 45,546 | +0.39(+0.94%) |
Jan 30, 2018 | 40.81 | 42.42 | 40.81 | 41.83 | 59,272 | +0.49(+1.18%) |
Jan 29, 2018 | 41.34 | 41.44 | 40.85 | 41.34 | 35,348 | -0.24(-0.59%) |
Jan 26, 2018 | 40.46 | 41.74 | 40.46 | 41.59 | 36,442 | +1.22(+3.03%) |
Jan 25, 2018 | 39.87 | 40.46 | 39.29 | 40.36 | 36,555 | +0.54(+1.35%) |
Jan 24, 2018 | 40.36 | 40.66 | 39.83 | 39.83 | 55,640 | -0.54(-1.34%) |
Jan 23, 2018 | 39.97 | 40.85 | 39.87 | 40.36 | 31,488 | +0.20(+0.49%) |
Jan 22, 2018 | 41.05 | 41.25 | 38.21 | 40.17 | 39,875 | -1.08(-2.61%) |
Jan 19, 2018 | 40.81 | 41.79 | 40.05 | 41.25 | 28,549 | +0.39(+0.96%) |
Jan 18, 2018 | 40.95 | 41.30 | 40.56 | 40.85 | 12,113 | -0.29(-0.71%) |
Jan 17, 2018 | 40.17 | 41.20 | 39.63 | 41.15 | 42,583 | +1.27(+3.19%) |
Jan 16, 2018 | 40.32 | 40.63 | 39.87 | 39.87 | 49,050 | -0.24(-0.61%) |
Jan 12, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.10(+0.24%) | |
Jan 11, 2018 | 38.31 | 40.02 | 38.31 | 40.02 | 44,968 | +1.62(+4.21%) |
Jan 10, 2018 | 38.16 | 38.75 | 37.96 | 38.41 | 116,500 | +0.20(+0.51%) |
Jan 09, 2018 | 39.19 | 39.24 | 38.16 | 38.21 | 31,776 | -0.93(-2.38%) |
Jan 08, 2018 | 39.04 | 39.34 | 38.90 | 39.14 | 25,557 | +0.00(+0.00%) |
Jan 05, 2018 | 38.45 | 39.19 | 38.41 | 39.14 | 31,093 | +0.73(+1.91%) |
Jan 04, 2018 | 38.31 | 38.58 | 37.82 | 38.41 | 34,008 | +0.20(+0.51%) |
Jan 03, 2018 | 38.11 | 38.45 | 37.67 | 38.21 | 23,680 | +0.05(+0.13%) |