Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.77 | 38.77 | 38.77 | 0 | +0.52(+1.35%) | |
Mar 28, 2018 | 38.28 | 38.57 | 38.17 | 38.25 | 1,935,935 | +0.05(+0.12%) |
Mar 27, 2018 | 38.20 | 38.69 | 37.94 | 38.21 | 3,177,018 | +0.06(+0.17%) |
Mar 26, 2018 | 37.72 | 38.21 | 37.64 | 38.14 | 2,189,372 | +0.89(+2.38%) |
Mar 23, 2018 | 38.01 | 38.21 | 37.19 | 37.26 | 2,457,331 | -0.62(-1.63%) |
Mar 22, 2018 | 38.59 | 38.94 | 37.84 | 37.87 | 2,260,243 | -1.01(-2.59%) |
Mar 21, 2018 | 39.58 | 39.60 | 38.88 | 38.88 | 2,453,583 | -0.72(-1.81%) |
Mar 20, 2018 | 39.73 | 39.92 | 39.54 | 39.59 | 2,909,134 | -0.09(-0.23%) |
Mar 19, 2018 | 39.84 | 40.16 | 39.58 | 39.68 | 2,598,770 | -0.27(-0.68%) |
Mar 16, 2018 | 39.91 | 40.42 | 39.91 | 39.96 | 3,143,184 | +0.05(+0.11%) |
Mar 15, 2018 | 40.08 | 40.18 | 39.82 | 39.91 | 2,093,344 | -0.14(-0.36%) |
Mar 14, 2018 | 40.56 | 40.56 | 39.99 | 40.06 | 1,538,980 | -0.48(-1.18%) |
Mar 13, 2018 | 40.64 | 40.79 | 40.45 | 40.54 | 1,142,869 | +0.13(+0.31%) |
Mar 12, 2018 | 40.54 | 40.65 | 40.33 | 40.41 | 1,033,794 | -0.05(-0.11%) |
Mar 09, 2018 | 39.94 | 40.49 | 39.68 | 40.45 | 2,228,469 | +0.77(+1.94%) |
Mar 08, 2018 | 39.71 | 39.86 | 39.47 | 39.68 | 1,471,764 | -0.01(-0.02%) |
Mar 07, 2018 | 40.19 | 39.60 | 39.69 | 3,072,987 | -0.53(-1.31%) | |
Mar 06, 2018 | 39.81 | 40.28 | 39.42 | 40.22 | 2,888,328 | +0.41(+1.02%) |
Mar 05, 2018 | 38.75 | 39.96 | 38.73 | 39.81 | 5,276,680 | +0.75(+1.93%) |
Mar 02, 2018 | 37.74 | 39.12 | 37.70 | 39.06 | 5,773,912 | +1.15(+3.04%) |
Mar 01, 2018 | 38.25 | 38.59 | 37.75 | 37.91 | 3,228,834 | -0.34(-0.88%) |
Feb 28, 2018 | 38.08 | 38.73 | 38.00 | 38.24 | 3,143,162 | +0.21(+0.55%) |
Feb 27, 2018 | 38.55 | 38.93 | 38.04 | 38.04 | 2,067,261 | -0.60(-1.54%) |
Feb 26, 2018 | 38.58 | 38.79 | 38.13 | 38.63 | 2,136,848 | +0.13(+0.33%) |
Feb 23, 2018 | 38.04 | 38.52 | 37.89 | 38.51 | 1,820,514 | +0.65(+1.72%) |
Feb 22, 2018 | 37.73 | 37.86 | 3,029,223 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.05 | 38.70 | 38.05 | 38.09 | 1,821,826 | +0.12(+0.31%) |
Feb 20, 2018 | 38.28 | 38.66 | 37.87 | 37.97 | 1,952,457 | -0.53(-1.38%) |
Feb 16, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.59 | 38.83 | 38.12 | 38.71 | 2,703,730 | +0.34(+0.89%) |
Feb 14, 2018 | 37.40 | 38.37 | 37.40 | 38.37 | 4,119,950 | +0.71(+1.89%) |
Feb 13, 2018 | 38.05 | 38.09 | 37.24 | 37.66 | 3,480,985 | -0.72(-1.88%) |
Feb 12, 2018 | 37.77 | 38.60 | 37.24 | 38.38 | 7,116,881 | +0.78(+2.06%) |
Feb 09, 2018 | 38.78 | 38.97 | 36.79 | 37.60 | 4,895,701 | -0.87(-2.25%) |
Feb 08, 2018 | 40.05 | 40.70 | 38.45 | 38.47 | 5,032,282 | -1.57(-3.92%) |
Feb 07, 2018 | 39.97 | 40.70 | 39.68 | 40.04 | 4,337,818 | +0.07(+0.18%) |
Feb 06, 2018 | 39.44 | 40.14 | 38.88 | 39.97 | 5,061,329 | -0.56(-1.37%) |
Feb 05, 2018 | 41.57 | 41.66 | 39.92 | 40.52 | 2,472,425 | -1.20(-2.87%) |
Feb 02, 2018 | 42.24 | 42.38 | 41.64 | 41.72 | 2,537,573 | -0.74(-1.74%) |
Feb 01, 2018 | 42.50 | 42.90 | 42.35 | 42.46 | 2,776,770 | -0.28(-0.65%) |
Jan 31, 2018 | 42.93 | 43.16 | 42.58 | 42.74 | 4,239,118 | -0.73(-1.68%) |
Jan 30, 2018 | 43.70 | 43.87 | 43.44 | 43.47 | 3,413,879 | -0.31(-0.70%) |
Jan 29, 2018 | 44.23 | 44.56 | 43.75 | 43.78 | 3,604,783 | -0.43(-0.98%) |
Jan 26, 2018 | 44.39 | 44.49 | 44.09 | 44.21 | 1,777,835 | -0.09(-0.20%) |
Jan 25, 2018 | 44.30 | 44.74 | 44.07 | 44.30 | 2,080,414 | +0.16(+0.37%) |
Jan 24, 2018 | 44.41 | 44.63 | 43.84 | 44.14 | 1,789,598 | -0.09(-0.20%) |
Jan 23, 2018 | 44.07 | 44.41 | 43.88 | 44.23 | 1,398,256 | +0.03(+0.06%) |
Jan 22, 2018 | 44.32 | 44.49 | 43.81 | 44.20 | 2,047,619 | -0.12(-0.26%) |
Jan 19, 2018 | 44.25 | 44.64 | 44.25 | 44.32 | 2,630,075 | +0.32(+0.74%) |
Jan 18, 2018 | 43.67 | 44.12 | 43.67 | 43.99 | 1,837,117 | +0.22(+0.50%) |
Jan 17, 2018 | 44.04 | 44.06 | 43.74 | 43.78 | 2,269,532 | +0.06(+0.14%) |
Jan 16, 2018 | 44.25 | 44.35 | 43.50 | 43.71 | 2,608,547 | -0.39(-0.88%) |
Jan 12, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.98 | 44.14 | 43.52 | 43.91 | 3,057,831 | -0.01(-0.02%) |
Jan 10, 2018 | 44.16 | 44.19 | 43.86 | 43.92 | 2,460,885 | -0.28(-0.63%) |
Jan 09, 2018 | 44.79 | 44.87 | 44.16 | 44.20 | 2,854,148 | -0.60(-1.35%) |
Jan 08, 2018 | 44.61 | 45.00 | 44.57 | 44.81 | 2,334,162 | +0.20(+0.45%) |
Jan 05, 2018 | 44.88 | 44.98 | 44.44 | 44.61 | 2,482,565 | -0.14(-0.30%) |
Jan 04, 2018 | 44.72 | 44.99 | 44.63 | 44.74 | 2,041,240 | +0.10(+0.22%) |
Jan 03, 2018 | 44.65 | 44.72 | 44.47 | 44.64 | 1,825,563 | +0.04(+0.08%) |