Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.74(+1.92%) | |
Mar 28, 2018 | 38.51 | 38.85 | 38.21 | 38.48 | 4,163,905 | -0.04(-0.10%) |
Mar 27, 2018 | 38.94 | 39.04 | 38.33 | 38.51 | 2,881,206 | -0.49(-1.26%) |
Mar 26, 2018 | 38.58 | 39.03 | 38.30 | 39.01 | 2,521,394 | +1.11(+2.94%) |
Mar 23, 2018 | 38.02 | 38.27 | 37.56 | 37.89 | 3,060,750 | +0.09(+0.25%) |
Mar 22, 2018 | 38.66 | 38.86 | 37.73 | 37.80 | 2,774,902 | -1.46(-3.73%) |
Mar 21, 2018 | 39.01 | 40.02 | 38.87 | 39.26 | 3,332,501 | +0.36(+0.92%) |
Mar 20, 2018 | 38.57 | 39.13 | 38.54 | 38.90 | 3,052,641 | +0.45(+1.18%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.23 | 38.45 | 1,987,282 | -0.79(-2.02%) |
Mar 16, 2018 | 39.09 | 39.36 | 38.93 | 39.24 | 2,529,619 | +0.24(+0.61%) |
Mar 15, 2018 | 39.54 | 39.64 | 38.89 | 39.01 | 1,400,781 | -0.32(-0.82%) |
Mar 14, 2018 | 39.54 | 38.71 | 39.33 | 1,892,971 | +0.34(+0.87%) | |
Mar 13, 2018 | 39.89 | 40.19 | 38.99 | 38.99 | 1,974,125 | -0.69(-1.74%) |
Mar 12, 2018 | 39.16 | 39.87 | 38.98 | 39.68 | 1,858,042 | +0.53(+1.35%) |
Mar 09, 2018 | 39.38 | 39.56 | 39.02 | 39.15 | 2,974,361 | +0.00(+0.00%) |
Mar 08, 2018 | 39.79 | 39.84 | 38.70 | 39.15 | 3,367,773 | -0.44(-1.12%) |
Mar 07, 2018 | 40.14 | 39.13 | 39.59 | 1,807,084 | -0.83(-2.06%) | |
Mar 06, 2018 | 40.19 | 40.65 | 40.03 | 40.42 | 1,270,456 | +0.54(+1.35%) |
Mar 05, 2018 | 39.91 | 40.33 | 39.46 | 39.88 | 2,977,713 | -0.25(-0.61%) |
Mar 02, 2018 | 39.17 | 40.19 | 38.59 | 40.13 | 1,464,481 | +0.43(+1.07%) |
Mar 01, 2018 | 40.82 | 41.21 | 39.63 | 39.70 | 1,887,998 | -1.23(-3.00%) |
Feb 28, 2018 | 41.24 | 41.59 | 40.93 | 40.93 | 2,385,430 | -0.14(-0.34%) |
Feb 27, 2018 | 41.42 | 41.78 | 40.75 | 41.07 | 2,846,250 | -0.36(-0.87%) |
Feb 26, 2018 | 41.60 | 42.06 | 41.02 | 41.43 | 2,302,445 | +0.19(+0.46%) |
Feb 23, 2018 | 39.77 | 41.26 | 39.77 | 41.25 | 3,327,490 | +1.84(+4.66%) |
Feb 22, 2018 | 39.41 | 3,822,912 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.07 | 39.62 | 38.07 | 38.96 | 2,589,389 | +0.89(+2.33%) |
Feb 20, 2018 | 37.88 | 38.67 | 37.88 | 38.08 | 1,759,142 | -0.05(-0.12%) |
Feb 16, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.30 | 38.50 | 37.47 | 37.98 | 2,455,730 | -0.09(-0.25%) |
Feb 14, 2018 | 37.63 | 38.19 | 37.40 | 38.08 | 3,316,071 | +0.30(+0.80%) |
Feb 13, 2018 | 37.58 | 38.38 | 37.50 | 37.78 | 2,310,274 | +0.25(+0.68%) |
Feb 12, 2018 | 38.45 | 38.77 | 37.45 | 37.52 | 3,757,031 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.98 | 4,609,654 | -0.67(-1.73%) |
Feb 08, 2018 | 39.50 | 41.54 | 38.62 | 38.65 | 7,333,303 | -3.11(-7.45%) |
Feb 07, 2018 | 41.44 | 42.71 | 40.33 | 41.76 | 2,745,769 | +0.39(+0.93%) |
Feb 06, 2018 | 41.01 | 41.67 | 40.08 | 41.38 | 3,087,711 | -0.87(-2.05%) |
Feb 05, 2018 | 42.77 | 43.23 | 41.85 | 42.24 | 1,696,446 | -0.70(-1.62%) |
Feb 02, 2018 | 44.05 | 44.05 | 42.90 | 42.94 | 1,425,691 | -1.13(-2.57%) |
Feb 01, 2018 | 43.69 | 44.11 | 43.03 | 44.07 | 1,669,569 | +0.34(+0.78%) |
Jan 31, 2018 | 44.45 | 44.63 | 43.67 | 43.73 | 1,695,075 | -0.38(-0.85%) |
Jan 30, 2018 | 44.21 | 44.29 | 43.31 | 44.11 | 1,602,951 | -0.24(-0.53%) |
Jan 29, 2018 | 45.17 | 45.35 | 44.31 | 44.35 | 2,247,652 | -1.07(-2.37%) |
Jan 26, 2018 | 45.07 | 45.45 | 44.64 | 45.42 | 1,646,182 | +0.64(+1.43%) |
Jan 25, 2018 | 43.93 | 45.05 | 43.72 | 44.78 | 1,598,617 | +0.08(+0.19%) |
Jan 24, 2018 | 45.55 | 45.96 | 44.44 | 44.70 | 2,521,231 | -0.50(-1.11%) |
Jan 23, 2018 | 44.88 | 45.30 | 44.61 | 45.20 | 2,131,450 | +0.34(+0.76%) |
Jan 22, 2018 | 43.81 | 44.87 | 43.80 | 44.86 | 3,228,961 | +1.52(+3.50%) |
Jan 19, 2018 | 42.79 | 43.38 | 42.68 | 43.34 | 3,171,257 | +0.78(+1.84%) |
Jan 18, 2018 | 42.94 | 43.27 | 42.53 | 42.56 | 1,634,685 | -0.38(-0.88%) |
Jan 17, 2018 | 43.59 | 44.47 | 42.66 | 42.93 | 2,444,457 | -0.66(-1.51%) |
Jan 16, 2018 | 43.51 | 45.08 | 43.18 | 43.59 | 3,261,403 | +0.36(+0.83%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +1.94(+4.70%) | |
Jan 11, 2018 | 40.35 | 41.34 | 40.27 | 41.29 | 4,777,697 | +1.06(+2.62%) |
Jan 10, 2018 | 40.98 | 41.01 | 39.88 | 40.24 | 2,520,933 | -0.58(-1.41%) |
Jan 09, 2018 | 40.50 | 41.06 | 40.32 | 40.81 | 3,507,647 | +0.58(+1.43%) |
Jan 08, 2018 | 40.30 | 40.39 | 40.07 | 40.24 | 1,530,442 | -0.07(-0.16%) |
Jan 05, 2018 | 40.22 | 40.35 | 39.88 | 40.30 | 2,011,068 | +0.24(+0.59%) |
Jan 04, 2018 | 40.07 | 40.62 | 39.94 | 40.07 | 2,319,048 | +0.25(+0.62%) |
Jan 03, 2018 | 39.16 | 40.10 | 38.94 | 39.82 | 2,583,325 | +1.52(+3.96%) |