Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.21 | 41.21 | 41.21 | 0 | +0.88(+2.19%) | |
Mar 28, 2018 | 40.61 | 41.02 | 40.15 | 40.33 | 1,657,966 | -0.41(-1.00%) |
Mar 27, 2018 | 42.54 | 42.54 | 40.42 | 40.74 | 1,353,412 | -1.51(-3.58%) |
Mar 26, 2018 | 41.47 | 42.29 | 40.86 | 42.25 | 1,296,806 | +1.66(+4.09%) |
Mar 23, 2018 | 41.71 | 41.86 | 40.58 | 40.59 | 2,096,870 | -1.13(-2.70%) |
Mar 22, 2018 | 42.29 | 42.59 | 41.71 | 41.72 | 3,459,899 | -1.20(-2.79%) |
Mar 21, 2018 | 42.99 | 43.46 | 42.78 | 42.92 | 1,442,916 | -0.20(-0.47%) |
Mar 20, 2018 | 43.02 | 43.29 | 42.85 | 43.12 | 608,866 | -0.05(-0.12%) |
Mar 19, 2018 | 43.69 | 43.69 | 42.79 | 43.17 | 1,405,077 | -0.96(-2.16%) |
Mar 16, 2018 | 44.29 | 44.40 | 44.11 | 44.13 | 320,659 | -0.07(-0.16%) |
Mar 15, 2018 | 44.22 | 44.45 | 44.00 | 44.20 | 537,051 | +0.01(+0.03%) |
Mar 14, 2018 | 44.40 | 44.45 | 44.00 | 44.19 | 847,403 | +0.00(+0.00%) |
Mar 13, 2018 | 45.00 | 45.17 | 44.04 | 44.19 | 655,574 | -0.61(-1.37%) |
Mar 12, 2018 | 44.74 | 44.97 | 44.63 | 44.80 | 811,426 | +0.23(+0.52%) |
Mar 09, 2018 | 44.05 | 44.60 | 44.02 | 44.57 | 477,368 | +0.83(+1.90%) |
Mar 08, 2018 | 43.71 | 43.80 | 43.49 | 43.74 | 409,155 | +0.17(+0.38%) |
Mar 07, 2018 | 43.61 | 43.57 | 364,337 | +0.28(+0.65%) | ||
Mar 06, 2018 | 43.32 | 43.48 | 43.10 | 43.29 | 533,343 | +0.17(+0.40%) |
Mar 05, 2018 | 42.46 | 43.26 | 42.38 | 43.12 | 699,784 | +0.43(+1.02%) |
Mar 02, 2018 | 41.70 | 42.75 | 41.59 | 42.68 | 925,817 | +0.47(+1.13%) |
Mar 01, 2018 | 43.02 | 43.16 | 41.83 | 42.21 | 3,013,825 | -0.69(-1.62%) |
Feb 28, 2018 | 43.39 | 43.62 | 42.90 | 42.90 | 696,860 | -0.28(-0.65%) |
Feb 27, 2018 | 43.59 | 43.79 | 43.18 | 43.18 | 650,935 | -0.39(-0.89%) |
Feb 26, 2018 | 43.10 | 43.57 | 43.06 | 43.57 | 893,952 | +0.69(+1.61%) |
Feb 23, 2018 | 42.33 | 42.89 | 42.26 | 42.88 | 342,078 | +0.88(+2.09%) |
Feb 22, 2018 | 41.87 | 42.00 | 351,233 | +0.02(+0.05%) | ||
Feb 21, 2018 | 42.35 | 42.76 | 41.98 | 41.98 | 468,879 | -0.21(-0.49%) |
Feb 20, 2018 | 41.83 | 42.52 | 41.83 | 42.19 | 642,364 | +0.13(+0.32%) |
Feb 16, 2018 | 42.06 | 42.06 | 42.06 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 41.77 | 42.19 | 41.31 | 42.19 | 975,625 | +0.82(+1.98%) |
Feb 14, 2018 | 40.27 | 41.41 | 40.27 | 41.37 | 1,261,096 | +0.84(+2.08%) |
Feb 13, 2018 | 40.15 | 40.61 | 40.08 | 40.53 | 645,439 | +0.13(+0.33%) |
Feb 12, 2018 | 40.03 | 40.66 | 39.79 | 40.40 | 1,472,571 | +0.76(+1.93%) |
Feb 09, 2018 | 39.29 | 39.91 | 38.06 | 39.63 | 2,437,240 | +0.95(+2.45%) |
Feb 08, 2018 | 40.52 | 40.56 | 38.68 | 38.68 | 1,562,713 | -1.66(-4.11%) |
Feb 07, 2018 | 40.82 | 41.12 | 40.33 | 40.34 | 1,500,287 | -0.59(-1.43%) |
Feb 06, 2018 | 39.22 | 40.98 | 38.97 | 40.93 | 2,780,846 | +0.45(+1.12%) |
Feb 05, 2018 | 41.04 | 41.80 | 39.86 | 40.47 | 2,338,886 | -0.98(-2.37%) |
Feb 02, 2018 | 42.21 | 42.29 | 41.46 | 41.46 | 2,363,804 | -1.25(-2.93%) |
Feb 01, 2018 | 42.51 | 43.02 | 42.51 | 42.71 | 843,279 | -0.02(-0.05%) |
Jan 31, 2018 | 42.68 | 42.79 | 42.43 | 42.73 | 568,936 | +0.29(+0.68%) |
Jan 30, 2018 | 42.48 | 42.71 | 42.34 | 42.44 | 781,599 | -0.44(-1.03%) |
Jan 29, 2018 | 43.16 | 43.17 | 42.80 | 42.88 | 804,553 | -0.36(-0.83%) |
Jan 26, 2018 | 42.85 | 43.25 | 42.76 | 43.24 | 476,290 | +0.71(+1.66%) |
Jan 25, 2018 | 42.97 | 42.98 | 42.44 | 42.53 | 1,015,918 | -0.16(-0.37%) |
Jan 24, 2018 | 43.14 | 43.24 | 42.53 | 42.69 | 934,037 | -0.43(-0.99%) |
Jan 23, 2018 | 42.90 | 43.14 | 42.90 | 43.12 | 1,340,543 | +0.31(+0.73%) |
Jan 22, 2018 | 42.36 | 42.80 | 42.30 | 42.80 | 622,182 | +0.37(+0.88%) |
Jan 19, 2018 | 42.45 | 42.52 | 42.26 | 42.43 | 846,223 | +0.05(+0.12%) |
Jan 18, 2018 | 42.31 | 42.50 | 42.23 | 42.38 | 757,906 | +0.06(+0.14%) |
Jan 17, 2018 | 41.89 | 42.35 | 41.79 | 42.32 | 519,446 | +0.65(+1.55%) |
Jan 16, 2018 | 42.14 | 42.32 | 41.57 | 41.67 | 711,749 | -0.19(-0.46%) |
Jan 12, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.23(+0.56%) | |
Jan 11, 2018 | 41.49 | 41.63 | 41.43 | 41.63 | 508,906 | +0.23(+0.56%) |
Jan 10, 2018 | 41.41 | 41.40 | 704,566 | -0.16(-0.38%) | ||
Jan 09, 2018 | 41.73 | 41.81 | 41.48 | 41.56 | 666,841 | -0.11(-0.26%) |
Jan 08, 2018 | 41.50 | 41.71 | 41.48 | 41.67 | 663,603 | +0.17(+0.42%) |
Jan 05, 2018 | 41.31 | 41.52 | 41.23 | 41.50 | 766,951 | +0.39(+0.96%) |
Jan 04, 2018 | 41.03 | 41.20 | 40.96 | 41.10 | 692,674 | +0.23(+0.55%) |
Jan 03, 2018 | 40.54 | 40.92 | 40.53 | 40.88 | 1,539,396 | +0.42(+1.03%) |