Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.52(+1.29%) | |
Mar 28, 2018 | 40.97 | 41.20 | 40.21 | 40.46 | 3,334,512 | -0.46(-1.12%) |
Mar 27, 2018 | 41.79 | 41.99 | 40.56 | 40.92 | 4,523,177 | -0.85(-2.04%) |
Mar 26, 2018 | 41.72 | 41.98 | 40.96 | 41.77 | 4,721,863 | +1.29(+3.19%) |
Mar 23, 2018 | 41.18 | 41.70 | 40.39 | 40.48 | 3,934,742 | -0.24(-0.60%) |
Mar 22, 2018 | 41.12 | 41.77 | 40.62 | 40.72 | 3,632,087 | -0.82(-1.98%) |
Mar 21, 2018 | 40.67 | 41.75 | 40.46 | 41.55 | 5,312,302 | +1.18(+2.92%) |
Mar 20, 2018 | 40.74 | 41.04 | 40.34 | 40.37 | 1,408,344 | -0.34(-0.83%) |
Mar 19, 2018 | 40.78 | 40.83 | 40.06 | 40.70 | 2,704,062 | -0.21(-0.50%) |
Mar 16, 2018 | 40.55 | 41.11 | 40.41 | 40.91 | 3,589,226 | +0.29(+0.71%) |
Mar 15, 2018 | 41.50 | 41.62 | 40.40 | 40.62 | 3,180,270 | -0.88(-2.12%) |
Mar 14, 2018 | 42.14 | 42.14 | 41.32 | 41.50 | 5,303,509 | -0.35(-0.83%) |
Mar 13, 2018 | 41.69 | 42.26 | 41.69 | 41.84 | 5,695,383 | +0.39(+0.95%) |
Mar 12, 2018 | 41.02 | 41.60 | 40.91 | 41.45 | 2,857,961 | +0.50(+1.23%) |
Mar 09, 2018 | 40.98 | 41.03 | 40.22 | 40.95 | 2,971,100 | +0.20(+0.48%) |
Mar 08, 2018 | 40.74 | 40.76 | 39.93 | 40.75 | 4,467,334 | +0.13(+0.32%) |
Mar 07, 2018 | 40.23 | 40.62 | 4,211,514 | +0.01(+0.02%) | ||
Mar 06, 2018 | 39.73 | 40.65 | 39.26 | 40.61 | 5,807,055 | +1.14(+2.89%) |
Mar 05, 2018 | 39.09 | 39.84 | 39.02 | 39.47 | 4,912,932 | +0.16(+0.40%) |
Mar 02, 2018 | 39.11 | 39.42 | 38.65 | 39.31 | 5,323,229 | -0.22(-0.54%) |
Mar 01, 2018 | 39.39 | 39.73 | 38.73 | 39.53 | 10,270,470 | +0.36(+0.91%) |
Feb 28, 2018 | 40.58 | 40.80 | 39.17 | 39.17 | 9,898,494 | -1.36(-3.35%) |
Feb 27, 2018 | 41.55 | 42.24 | 40.52 | 40.53 | 5,299,361 | -0.89(-2.14%) |
Feb 26, 2018 | 41.85 | 41.92 | 40.86 | 41.41 | 4,811,482 | -0.16(-0.38%) |
Feb 23, 2018 | 41.42 | 41.59 | 40.68 | 41.57 | 4,173,026 | +0.20(+0.47%) |
Feb 22, 2018 | 42.00 | 42.13 | 41.28 | 41.38 | 3,771,887 | -0.51(-1.22%) |
Feb 21, 2018 | 42.16 | 43.32 | 41.86 | 41.89 | 5,421,710 | -0.21(-0.51%) |
Feb 20, 2018 | 42.47 | 42.73 | 41.89 | 42.10 | 5,458,129 | -0.38(-0.90%) |
Feb 16, 2018 | 42.48 | 42.48 | 42.48 | 0 | +0.43(+1.02%) | |
Feb 15, 2018 | 42.79 | 42.79 | 41.61 | 42.05 | 7,662,632 | -0.29(-0.68%) |
Feb 14, 2018 | 41.55 | 42.64 | 41.47 | 42.34 | 5,768,392 | +0.53(+1.27%) |
Feb 13, 2018 | 41.74 | 42.09 | 41.36 | 41.81 | 6,267,657 | +0.01(+0.02%) |
Feb 12, 2018 | 41.63 | 42.14 | 41.11 | 41.80 | 8,452,461 | +0.71(+1.72%) |
Feb 09, 2018 | 41.97 | 42.27 | 40.66 | 41.09 | 10,262,693 | -0.44(-1.05%) |
Feb 08, 2018 | 43.15 | 43.35 | 41.52 | 41.53 | 6,889,490 | -1.62(-3.76%) |
Feb 07, 2018 | 42.88 | 43.78 | 42.76 | 43.15 | 9,107,812 | +0.17(+0.39%) |
Feb 06, 2018 | 40.96 | 43.17 | 40.55 | 42.99 | 8,631,830 | +0.81(+1.92%) |
Feb 05, 2018 | 42.64 | 43.67 | 41.39 | 42.18 | 7,342,491 | -1.05(-2.44%) |
Feb 02, 2018 | 44.37 | 44.47 | 43.05 | 43.23 | 8,105,780 | -1.59(-3.56%) |
Feb 01, 2018 | 45.18 | 45.70 | 44.57 | 44.82 | 6,514,034 | -0.90(-1.98%) |
Jan 31, 2018 | 47.09 | 47.77 | 45.10 | 45.73 | 11,506,356 | +0.48(+1.07%) |
Jan 30, 2018 | 44.55 | 45.42 | 43.95 | 45.24 | 9,461,220 | +0.20(+0.43%) |
Jan 29, 2018 | 46.68 | 46.85 | 44.92 | 45.05 | 10,017,185 | -1.89(-4.03%) |
Jan 26, 2018 | 47.25 | 47.55 | 46.65 | 46.94 | 5,344,651 | +0.00(+0.00%) |
Jan 25, 2018 | 48.39 | 48.43 | 46.45 | 46.94 | 7,931,470 | -1.40(-2.89%) |
Jan 24, 2018 | 48.85 | 49.16 | 47.93 | 48.34 | 3,530,850 | -0.49(-1.01%) |
Jan 23, 2018 | 48.96 | 49.06 | 48.26 | 48.83 | 4,153,743 | +0.01(+0.02%) |
Jan 22, 2018 | 48.23 | 48.86 | 47.67 | 48.82 | 5,117,392 | +0.83(+1.73%) |
Jan 19, 2018 | 47.74 | 48.03 | 47.26 | 47.99 | 3,757,429 | +0.50(+1.06%) |
Jan 18, 2018 | 48.72 | 48.90 | 47.40 | 47.49 | 4,217,637 | -1.08(-2.23%) |
Jan 17, 2018 | 47.75 | 48.63 | 47.58 | 48.57 | 3,149,191 | +1.18(+2.50%) |
Jan 16, 2018 | 48.48 | 48.53 | 47.37 | 47.39 | 2,504,809 | -1.01(-2.08%) |
Jan 12, 2018 | 48.39 | 48.39 | 48.39 | 0 | -0.12(-0.25%) | |
Jan 11, 2018 | 47.96 | 48.75 | 47.83 | 48.51 | 4,473,763 | +1.00(+2.10%) |
Jan 10, 2018 | 49.25 | 47.79 | 47.52 | 4,916,596 | -1.73(-3.52%) | |
Jan 09, 2018 | 49.41 | 49.63 | 48.80 | 49.25 | 3,726,424 | -0.04(-0.08%) |
Jan 08, 2018 | 49.09 | 49.59 | 48.96 | 49.29 | 3,635,329 | +0.35(+0.72%) |
Jan 05, 2018 | 48.85 | 48.95 | 48.42 | 48.93 | 2,931,093 | +0.39(+0.81%) |
Jan 04, 2018 | 49.48 | 49.71 | 48.18 | 48.54 | 3,311,200 | -0.74(-1.49%) |
Jan 03, 2018 | 47.81 | 49.39 | 47.81 | 49.28 | 4,402,794 | +1.68(+3.53%) |