Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.72 | 42.86 | 41.29 | 41.39 | 8,094,422 | -1.47(-3.43%) |
Mar 27, 2018 | 44.80 | 45.00 | 42.56 | 42.87 | 6,165,840 | -1.63(-3.66%) |
Mar 26, 2018 | 43.59 | 44.54 | 42.96 | 44.50 | 3,760,925 | +1.81(+4.23%) |
Mar 23, 2018 | 43.91 | 44.05 | 42.69 | 42.69 | 7,917,862 | -1.15(-2.63%) |
Mar 22, 2018 | 44.34 | 44.88 | 43.82 | 43.84 | 4,836,121 | -1.21(-2.68%) |
Mar 21, 2018 | 44.53 | 45.53 | 44.52 | 45.05 | 5,537,913 | +0.30(+0.68%) |
Mar 20, 2018 | 44.20 | 44.91 | 44.05 | 44.75 | 4,971,023 | +0.71(+1.62%) |
Mar 19, 2018 | 44.16 | 44.26 | 43.09 | 44.03 | 5,832,870 | -0.55(-1.23%) |
Mar 16, 2018 | 44.32 | 44.86 | 44.16 | 44.58 | 5,873,960 | +0.30(+0.67%) |
Mar 15, 2018 | 44.25 | 44.42 | 43.98 | 44.29 | 3,740,334 | +0.13(+0.29%) |
Mar 14, 2018 | 44.74 | 44.82 | 43.94 | 44.16 | 5,165,450 | -0.35(-0.80%) |
Mar 13, 2018 | 45.86 | 46.08 | 44.26 | 44.51 | 8,083,058 | -1.00(-2.20%) |
Mar 12, 2018 | 45.64 | 45.09 | 45.52 | 6,436,866 | +0.58(+1.28%) | |
Mar 09, 2018 | 44.01 | 45.01 | 43.80 | 44.94 | 9,413,212 | +1.65(+3.81%) |
Mar 08, 2018 | 44.05 | 44.12 | 42.94 | 43.29 | 8,524,962 | -0.10(-0.24%) |
Mar 07, 2018 | 42.78 | 43.40 | 6,615,769 | -0.45(-1.04%) | ||
Mar 06, 2018 | 43.13 | 43.94 | 42.57 | 43.85 | 10,529,332 | +0.95(+2.22%) |
Mar 05, 2018 | 41.65 | 43.10 | 41.36 | 42.90 | 8,671,136 | +1.44(+3.48%) |
Mar 02, 2018 | 41.95 | 42.57 | 40.41 | 41.45 | 18,782,008 | +1.03(+2.55%) |
Mar 01, 2018 | 40.42 | 40.87 | 39.76 | 40.42 | 8,450,122 | +0.04(+0.10%) |
Feb 28, 2018 | 40.60 | 41.10 | 40.28 | 40.38 | 9,063,269 | +0.17(+0.43%) |
Feb 27, 2018 | 39.85 | 41.90 | 39.78 | 40.21 | 13,452,384 | +0.99(+2.51%) |
Feb 26, 2018 | 38.80 | 39.26 | 38.71 | 39.22 | 4,877,122 | +0.55(+1.43%) |
Feb 23, 2018 | 38.51 | 38.70 | 37.99 | 38.67 | 4,545,042 | +0.56(+1.48%) |
Feb 22, 2018 | 38.22 | 38.88 | 37.80 | 38.11 | 4,840,941 | -0.10(-0.27%) |
Feb 21, 2018 | 38.70 | 38.98 | 37.96 | 38.21 | 7,126,138 | -0.32(-0.84%) |
Feb 20, 2018 | 37.53 | 39.18 | 37.53 | 38.53 | 8,867,387 | +0.82(+2.18%) |
Feb 16, 2018 | 37.71 | 37.71 | 37.71 | 0 | +0.42(+1.12%) | |
Feb 15, 2018 | 37.57 | 37.57 | 36.76 | 37.29 | 7,919,667 | +0.13(+0.34%) |
Feb 14, 2018 | 36.19 | 37.24 | 36.17 | 37.17 | 8,155,416 | +0.63(+1.73%) |
Feb 13, 2018 | 37.12 | 37.39 | 36.23 | 36.53 | 9,495,354 | -1.00(-2.66%) |
Feb 12, 2018 | 36.85 | 37.76 | 36.85 | 37.53 | 11,091,247 | +0.90(+2.44%) |
Feb 09, 2018 | 36.52 | 37.06 | 35.41 | 36.64 | 12,644,730 | +0.52(+1.43%) |
Feb 08, 2018 | 37.52 | 37.62 | 35.82 | 36.12 | 17,945,892 | -1.36(-3.63%) |
Feb 07, 2018 | 39.58 | 39.85 | 37.44 | 37.48 | 30,091,496 | -4.07(-9.80%) |
Feb 06, 2018 | 41.56 | 39.74 | 41.56 | 12,116,680 | +0.42(+1.02%) | |
Feb 05, 2018 | 42.09 | 42.52 | 40.69 | 41.14 | 5,254,674 | -1.05(-2.49%) |
Feb 02, 2018 | 42.50 | 42.92 | 42.15 | 42.19 | 4,302,826 | -0.56(-1.30%) |
Feb 01, 2018 | 42.91 | 43.29 | 42.55 | 42.74 | 4,273,349 | -0.31(-0.71%) |
Jan 31, 2018 | 43.31 | 43.50 | 42.73 | 43.05 | 4,299,858 | +0.10(+0.24%) |
Jan 30, 2018 | 43.56 | 43.63 | 42.90 | 42.95 | 4,524,539 | -0.85(-1.95%) |
Jan 29, 2018 | 43.47 | 43.99 | 43.12 | 43.80 | 4,331,720 | -0.01(-0.03%) |
Jan 26, 2018 | 42.46 | 43.89 | 42.26 | 43.81 | 7,193,329 | +2.00(+4.79%) |
Jan 25, 2018 | 43.54 | 43.56 | 41.71 | 41.81 | 6,026,023 | -1.30(-3.02%) |
Jan 24, 2018 | 43.79 | 44.22 | 42.90 | 43.11 | 7,262,353 | -1.43(-3.21%) |
Jan 23, 2018 | 44.62 | 44.84 | 44.34 | 44.54 | 3,605,955 | -0.08(-0.17%) |
Jan 22, 2018 | 44.13 | 44.63 | 43.96 | 44.62 | 3,865,954 | +0.56(+1.27%) |
Jan 19, 2018 | 44.24 | 44.37 | 43.83 | 44.06 | 8,327,371 | +0.07(+0.16%) |
Jan 18, 2018 | 43.41 | 44.13 | 43.34 | 43.99 | 5,345,104 | +0.57(+1.32%) |
Jan 17, 2018 | 42.67 | 43.57 | 42.46 | 43.41 | 6,311,060 | +1.22(+2.88%) |
Jan 16, 2018 | 42.51 | 42.67 | 41.90 | 42.20 | 3,533,169 | -0.05(-0.12%) |
Jan 12, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.22 | 41.75 | 41.02 | 41.64 | 2,383,450 | +0.52(+1.28%) |
Jan 10, 2018 | 40.73 | 41.12 | 4,406,384 | -0.71(-1.69%) | ||
Jan 09, 2018 | 41.92 | 42.06 | 41.45 | 41.82 | 4,917,661 | -0.05(-0.12%) |
Jan 08, 2018 | 41.57 | 41.96 | 41.30 | 41.87 | 2,398,404 | +0.16(+0.39%) |
Jan 05, 2018 | 41.86 | 41.99 | 41.40 | 41.71 | 3,275,790 | +0.12(+0.29%) |
Jan 04, 2018 | 41.70 | 41.98 | 41.34 | 41.59 | 3,641,372 | +0.10(+0.24%) |
Jan 03, 2018 | 40.92 | 41.68 | 40.86 | 41.49 | 5,596,092 | +0.61(+1.50%) |