Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.47(+1.12%) | |
Mar 28, 2018 | 41.50 | 41.99 | 41.11 | 41.65 | 209,504 | +0.19(+0.46%) |
Mar 27, 2018 | 42.65 | 42.95 | 41.16 | 41.45 | 186,197 | -1.04(-2.44%) |
Mar 26, 2018 | 41.74 | 42.56 | 41.50 | 42.49 | 167,256 | +1.50(+3.67%) |
Mar 23, 2018 | 42.52 | 42.72 | 40.93 | 40.99 | 370,133 | -1.46(-3.45%) |
Mar 22, 2018 | 43.64 | 43.82 | 42.38 | 42.45 | 292,042 | -1.71(-3.88%) |
Mar 21, 2018 | 44.12 | 44.66 | 43.85 | 44.16 | 187,149 | +0.08(+0.19%) |
Mar 20, 2018 | 44.36 | 44.47 | 44.02 | 44.08 | 320,572 | -0.17(-0.38%) |
Mar 19, 2018 | 44.50 | 44.63 | 43.75 | 44.25 | 195,674 | -0.28(-0.62%) |
Mar 16, 2018 | 44.36 | 44.91 | 44.32 | 44.52 | 105,293 | +0.28(+0.64%) |
Mar 15, 2018 | 44.37 | 44.46 | 43.97 | 44.24 | 109,906 | +0.05(+0.11%) |
Mar 14, 2018 | 45.04 | 45.04 | 44.04 | 44.19 | 118,448 | -0.67(-1.49%) |
Mar 13, 2018 | 45.43 | 45.46 | 44.76 | 44.86 | 121,266 | -0.45(-0.99%) |
Mar 12, 2018 | 45.49 | 45.64 | 45.16 | 45.31 | 154,426 | -0.17(-0.37%) |
Mar 09, 2018 | 45.06 | 45.47 | 44.82 | 45.47 | 120,071 | +0.81(+1.81%) |
Mar 08, 2018 | 44.98 | 45.07 | 44.18 | 44.66 | 91,730 | -0.18(-0.39%) |
Mar 07, 2018 | 44.92 | 44.84 | 78,257 | +0.07(+0.15%) | ||
Mar 06, 2018 | 44.45 | 44.80 | 44.04 | 44.77 | 69,262 | +0.48(+1.09%) |
Mar 05, 2018 | 43.35 | 44.48 | 43.15 | 44.29 | 131,734 | +0.48(+1.10%) |
Mar 02, 2018 | 42.96 | 43.87 | 42.55 | 43.80 | 175,566 | +0.53(+1.21%) |
Mar 01, 2018 | 43.57 | 43.94 | 43.09 | 43.28 | 275,656 | -0.28(-0.63%) |
Feb 28, 2018 | 44.34 | 44.64 | 43.55 | 43.55 | 133,920 | -0.57(-1.28%) |
Feb 27, 2018 | 44.66 | 45.16 | 44.12 | 44.12 | 148,085 | -0.58(-1.31%) |
Feb 26, 2018 | 44.61 | 44.71 | 44.11 | 44.71 | 220,735 | +0.28(+0.64%) |
Feb 23, 2018 | 43.80 | 44.44 | 43.80 | 44.42 | 146,257 | +0.78(+1.78%) |
Feb 22, 2018 | 43.58 | 43.65 | 113,013 | -0.84(-1.89%) | ||
Feb 21, 2018 | 44.15 | 45.06 | 44.15 | 44.49 | 149,817 | +0.36(+0.81%) |
Feb 20, 2018 | 44.28 | 44.71 | 43.95 | 44.13 | 165,760 | -0.25(-0.56%) |
Feb 16, 2018 | 44.38 | 44.38 | 44.38 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.41 | 44.42 | 44.11 | 44.23 | 144,059 | +0.12(+0.26%) |
Feb 14, 2018 | 42.78 | 44.15 | 42.78 | 44.11 | 248,488 | +1.24(+2.90%) |
Feb 13, 2018 | 42.41 | 42.92 | 42.34 | 42.87 | 107,734 | +0.24(+0.57%) |
Feb 12, 2018 | 42.65 | 43.16 | 42.27 | 42.63 | 349,524 | +0.28(+0.65%) |
Feb 09, 2018 | 42.01 | 42.65 | 41.06 | 42.35 | 380,690 | +0.87(+2.09%) |
Feb 08, 2018 | 43.30 | 43.65 | 41.48 | 41.49 | 244,853 | -1.73(-4.01%) |
Feb 07, 2018 | 42.83 | 43.58 | 42.66 | 43.22 | 194,172 | +0.25(+0.58%) |
Feb 06, 2018 | 41.52 | 43.10 | 41.02 | 42.97 | 450,648 | +0.11(+0.25%) |
Feb 05, 2018 | 43.65 | 44.21 | 42.20 | 42.86 | 290,148 | -1.38(-3.13%) |
Feb 02, 2018 | 44.66 | 45.05 | 44.11 | 44.25 | 238,659 | -0.53(-1.17%) |
Feb 01, 2018 | 44.10 | 44.77 | 44.07 | 44.77 | 282,163 | +0.54(+1.23%) |
Jan 31, 2018 | 44.36 | 44.61 | 44.11 | 44.23 | 283,521 | -0.02(-0.06%) |
Jan 30, 2018 | 44.29 | 44.53 | 44.22 | 44.26 | 150,994 | -0.33(-0.75%) |
Jan 29, 2018 | 44.76 | 45.01 | 44.58 | 44.59 | 139,137 | -0.13(-0.28%) |
Jan 26, 2018 | 44.56 | 44.72 | 44.25 | 44.71 | 288,219 | +0.23(+0.51%) |
Jan 25, 2018 | 44.90 | 44.90 | 44.33 | 44.49 | 234,590 | -0.19(-0.43%) |
Jan 24, 2018 | 44.69 | 44.84 | 44.40 | 44.68 | 256,403 | +0.16(+0.36%) |
Jan 23, 2018 | 44.30 | 44.74 | 44.13 | 44.52 | 211,752 | +0.08(+0.19%) |
Jan 22, 2018 | 44.10 | 44.44 | 43.96 | 44.44 | 289,481 | +0.31(+0.70%) |
Jan 19, 2018 | 43.62 | 44.14 | 43.62 | 44.13 | 298,729 | +0.59(+1.36%) |
Jan 18, 2018 | 43.73 | 43.97 | 43.45 | 43.54 | 165,488 | -0.10(-0.23%) |
Jan 17, 2018 | 43.60 | 43.73 | 43.03 | 43.64 | 245,206 | +0.14(+0.33%) |
Jan 16, 2018 | 43.98 | 44.01 | 43.27 | 43.50 | 807,783 | -0.16(-0.36%) |
Jan 12, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.20(+0.46%) | |
Jan 11, 2018 | 43.20 | 43.45 | 43.07 | 43.45 | 481,512 | +0.49(+1.14%) |
Jan 10, 2018 | 42.58 | 43.44 | 42.58 | 42.96 | 305,067 | +0.52(+1.22%) |
Jan 09, 2018 | 42.08 | 42.77 | 41.90 | 42.45 | 184,831 | +0.56(+1.33%) |
Jan 08, 2018 | 41.75 | 41.97 | 41.66 | 41.89 | 208,061 | +0.04(+0.10%) |
Jan 05, 2018 | 41.86 | 41.91 | 41.57 | 41.85 | 231,824 | +0.18(+0.44%) |
Jan 04, 2018 | 41.69 | 42.19 | 41.65 | 41.66 | 515,254 | +0.21(+0.50%) |
Jan 03, 2018 | 41.23 | 41.53 | 41.15 | 41.45 | 246,580 | +0.18(+0.44%) |