Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.57 | 40.57 | 40.57 | 0 | +0.51(+1.26%) | |
Mar 28, 2018 | 40.03 | 40.28 | 39.65 | 40.06 | 32,596,760 | -0.35(-0.87%) |
Mar 27, 2018 | 41.07 | 41.19 | 40.19 | 40.41 | 34,088,916 | -0.58(-1.42%) |
Mar 26, 2018 | 40.62 | 41.06 | 40.10 | 41.00 | 43,202,620 | +1.52(+3.85%) |
Mar 23, 2018 | 40.28 | 40.39 | 39.45 | 39.48 | 53,558,736 | -0.99(-2.44%) |
Mar 22, 2018 | 40.87 | 41.14 | 40.44 | 40.46 | 50,165,356 | -1.61(-3.84%) |
Mar 21, 2018 | 41.79 | 42.32 | 41.71 | 42.08 | 27,806,080 | -0.20(-0.47%) |
Mar 20, 2018 | 42.16 | 42.44 | 42.10 | 42.28 | 23,673,024 | +0.57(+1.36%) |
Mar 19, 2018 | 41.94 | 42.00 | 41.47 | 41.71 | 27,930,184 | -0.53(-1.26%) |
Mar 16, 2018 | 41.99 | 42.28 | 41.97 | 42.24 | 22,689,500 | +0.15(+0.37%) |
Mar 15, 2018 | 42.20 | 42.38 | 41.87 | 42.09 | 24,874,760 | +0.26(+0.62%) |
Mar 14, 2018 | 42.14 | 42.22 | 41.52 | 41.83 | 26,512,874 | +0.24(+0.58%) |
Mar 13, 2018 | 42.41 | 42.46 | 41.49 | 41.59 | 29,171,254 | -0.59(-1.40%) |
Mar 12, 2018 | 42.18 | 42.33 | 41.94 | 42.18 | 20,110,618 | +0.09(+0.22%) |
Mar 09, 2018 | 41.50 | 42.12 | 41.43 | 42.09 | 25,469,832 | +1.14(+2.79%) |
Mar 08, 2018 | 41.13 | 41.16 | 40.76 | 40.94 | 20,775,056 | +0.15(+0.38%) |
Mar 07, 2018 | 40.84 | 40.27 | 40.79 | 25,166,550 | -0.10(-0.25%) | |
Mar 06, 2018 | 41.22 | 41.27 | 40.70 | 40.89 | 21,849,180 | +0.32(+0.78%) |
Mar 05, 2018 | 40.70 | 40.58 | 40.58 | 32,247,168 | -0.01(-0.02%) | |
Mar 02, 2018 | 39.86 | 40.70 | 39.63 | 40.58 | 30,009,108 | +0.00(+0.00%) |
Mar 01, 2018 | 41.19 | 41.43 | 40.15 | 40.58 | 47,530,472 | +0.03(+0.08%) |
Feb 28, 2018 | 41.31 | 41.31 | 40.53 | 40.55 | 32,804,654 | -0.84(-2.03%) |
Feb 27, 2018 | 42.16 | 42.33 | 41.39 | 41.39 | 39,579,004 | -1.84(-4.25%) |
Feb 26, 2018 | 42.81 | 43.25 | 42.62 | 43.23 | 16,771,334 | +0.55(+1.29%) |
Feb 23, 2018 | 42.53 | 42.72 | 42.29 | 42.68 | 14,741,160 | +0.79(+1.89%) |
Feb 22, 2018 | 41.86 | 41.89 | 22,962,974 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.54 | 43.09 | 42.09 | 42.15 | 28,288,366 | +0.61(+1.47%) |
Feb 20, 2018 | 41.48 | 41.74 | 41.42 | 41.54 | 30,830,990 | -0.86(-2.03%) |
Feb 16, 2018 | 42.40 | 42.40 | 42.40 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.65 | 41.97 | 42.39 | 35,200,392 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.15 | 41.35 | 40.15 | 41.31 | 38,853,448 | +1.22(+3.04%) |
Feb 13, 2018 | 40.21 | 40.09 | 21,858,166 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.82 | 40.40 | 39.50 | 40.09 | 34,290,068 | +0.49(+1.24%) |
Feb 09, 2018 | 39.43 | 39.91 | 38.30 | 39.61 | 59,286,560 | +0.06(+0.15%) |
Feb 08, 2018 | 41.21 | 41.22 | 39.55 | 39.55 | 66,038,296 | -1.73(-4.18%) |
Feb 07, 2018 | 41.73 | 42.31 | 41.24 | 41.27 | 61,352,712 | -2.33(-5.34%) |
Feb 06, 2018 | 41.96 | 44.15 | 41.91 | 43.60 | 88,204,688 | +0.31(+0.71%) |
Feb 05, 2018 | 44.36 | 44.65 | 42.62 | 43.29 | 69,457,944 | -0.57(-1.29%) |
Feb 02, 2018 | 44.68 | 44.71 | 43.82 | 43.86 | 36,765,160 | -0.72(-1.62%) |
Feb 01, 2018 | 44.71 | 44.89 | 44.47 | 44.58 | 23,379,796 | -0.65(-1.44%) |
Jan 31, 2018 | 45.46 | 45.53 | 44.88 | 45.23 | 23,327,714 | +0.59(+1.33%) |
Jan 30, 2018 | 44.84 | 44.88 | 44.48 | 44.64 | 26,417,574 | -0.75(-1.65%) |
Jan 29, 2018 | 45.45 | 45.58 | 45.32 | 45.38 | 24,847,712 | -0.99(-2.13%) |
Jan 26, 2018 | 46.11 | 46.37 | 46.03 | 46.37 | 26,247,836 | +1.17(+2.58%) |
Jan 25, 2018 | 45.19 | 45.50 | 44.93 | 45.20 | 22,323,210 | -0.61(-1.33%) |
Jan 24, 2018 | 45.87 | 46.10 | 45.57 | 45.81 | 25,254,288 | +0.27(+0.60%) |
Jan 23, 2018 | 45.32 | 45.55 | 45.20 | 45.54 | 24,897,584 | +0.70(+1.57%) |
Jan 22, 2018 | 44.49 | 44.83 | 44.46 | 44.83 | 15,037,984 | +0.25(+0.56%) |
Jan 19, 2018 | 44.24 | 44.59 | 44.18 | 44.59 | 20,805,092 | +0.73(+1.66%) |
Jan 18, 2018 | 43.71 | 43.91 | 43.62 | 43.86 | 15,549,702 | +0.30(+0.69%) |
Jan 17, 2018 | 43.25 | 43.66 | 43.22 | 43.56 | 18,780,744 | +0.79(+1.85%) |
Jan 16, 2018 | 43.06 | 43.23 | 42.65 | 42.77 | 18,693,204 | +0.01(+0.02%) |
Jan 12, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.71(+1.70%) | |
Jan 11, 2018 | 41.73 | 42.04 | 41.71 | 42.04 | 9,707,331 | +0.29(+0.70%) |
Jan 10, 2018 | 41.61 | 41.75 | 15,760,642 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.81 | 41.82 | 41.62 | 41.71 | 15,332,406 | -0.12(-0.29%) |
Jan 08, 2018 | 41.61 | 41.88 | 41.61 | 41.83 | 8,262,239 | +0.15(+0.35%) |
Jan 05, 2018 | 41.52 | 41.69 | 41.45 | 41.68 | 9,446,942 | +0.17(+0.41%) |
Jan 04, 2018 | 41.52 | 41.65 | 41.43 | 41.51 | 13,778,630 | +0.14(+0.33%) |
Jan 03, 2018 | 41.09 | 41.37 | 41.06 | 41.37 | 15,786,306 | +0.35(+0.86%) |