Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 41.80 | 41.80 | 41.80 | 0 | +0.79(+1.93%) | |
Mar 28, 2018 | 41.64 | 41.94 | 40.74 | 41.01 | 10,914,119 | -0.74(-1.77%) |
Mar 27, 2018 | 42.25 | 42.82 | 41.43 | 41.75 | 10,751,359 | -0.29(-0.70%) |
Mar 26, 2018 | 41.87 | 42.20 | 41.14 | 42.04 | 10,062,074 | +0.69(+1.66%) |
Mar 23, 2018 | 41.47 | 42.60 | 41.18 | 41.36 | 12,930,036 | +0.05(+0.13%) |
Mar 22, 2018 | 41.51 | 41.81 | 41.11 | 41.30 | 12,997,199 | -0.65(-1.55%) |
Mar 21, 2018 | 40.83 | 42.31 | 40.60 | 41.95 | 10,855,363 | +1.44(+3.56%) |
Mar 20, 2018 | 39.95 | 40.68 | 39.91 | 40.51 | 7,475,624 | +0.72(+1.81%) |
Mar 19, 2018 | 40.84 | 40.84 | 39.38 | 39.79 | 10,654,288 | -1.10(-2.68%) |
Mar 16, 2018 | 40.40 | 41.17 | 40.22 | 40.89 | 9,684,591 | +0.55(+1.37%) |
Mar 15, 2018 | 41.32 | 41.43 | 40.10 | 40.33 | 7,716,228 | -0.85(-2.05%) |
Mar 14, 2018 | 41.30 | 41.82 | 41.10 | 41.18 | 6,724,287 | +0.12(+0.30%) |
Mar 13, 2018 | 41.93 | 42.05 | 40.81 | 41.05 | 7,230,425 | -0.73(-1.75%) |
Mar 12, 2018 | 41.78 | 42.27 | 41.62 | 41.78 | 5,973,665 | -0.06(-0.15%) |
Mar 09, 2018 | 41.39 | 42.15 | 41.33 | 41.85 | 8,226,383 | +0.87(+2.13%) |
Mar 08, 2018 | 40.83 | 41.21 | 40.57 | 40.97 | 10,991,277 | +0.16(+0.39%) |
Mar 07, 2018 | 40.93 | 40.06 | 40.81 | 8,686,042 | -0.08(-0.20%) | |
Mar 06, 2018 | 41.48 | 41.49 | 40.63 | 40.89 | 6,324,807 | -0.14(-0.35%) |
Mar 05, 2018 | 40.43 | 41.21 | 39.94 | 41.04 | 13,265,789 | +0.20(+0.50%) |
Mar 02, 2018 | 40.55 | 40.98 | 40.07 | 40.83 | 6,934,520 | +0.00(+0.00%) |
Mar 01, 2018 | 40.74 | 41.61 | 40.35 | 40.83 | 11,398,603 | -0.35(-0.84%) |
Feb 28, 2018 | 42.59 | 42.67 | 41.13 | 41.18 | 11,902,220 | -1.06(-2.52%) |
Feb 27, 2018 | 42.86 | 43.41 | 42.23 | 42.24 | 6,697,557 | -0.54(-1.26%) |
Feb 26, 2018 | 42.79 | 42.99 | 42.24 | 42.78 | 9,147,132 | -0.20(-0.45%) |
Feb 23, 2018 | 42.12 | 43.16 | 41.88 | 42.98 | 10,224,368 | +1.17(+2.80%) |
Feb 22, 2018 | 41.81 | 9,131,462 | +0.51(+1.25%) | |||
Feb 21, 2018 | 41.63 | 42.24 | 41.27 | 41.29 | 11,099,021 | -0.54(-1.29%) |
Feb 20, 2018 | 42.23 | 42.56 | 41.48 | 41.84 | 8,360,280 | -0.30(-0.72%) |
Feb 16, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.27 | 41.49 | 41.60 | 17,705,048 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.59 | 42.74 | 41.45 | 42.47 | 9,836,544 | +0.43(+1.01%) |
Feb 13, 2018 | 42.18 | 42.33 | 41.73 | 42.04 | 7,730,572 | -0.47(-1.11%) |
Feb 12, 2018 | 42.06 | 43.02 | 41.95 | 42.51 | 13,840,934 | +1.08(+2.61%) |
Feb 09, 2018 | 42.35 | 42.56 | 40.01 | 41.43 | 20,027,052 | -0.63(-1.50%) |
Feb 08, 2018 | 44.30 | 44.35 | 42.03 | 42.06 | 15,593,015 | -2.02(-4.59%) |
Feb 07, 2018 | 45.04 | 45.29 | 44.07 | 44.08 | 9,683,936 | -0.83(-1.86%) |
Feb 06, 2018 | 43.25 | 45.48 | 43.09 | 44.91 | 12,562,926 | +0.28(+0.63%) |
Feb 05, 2018 | 45.68 | 46.14 | 44.06 | 44.63 | 13,926,109 | -1.66(-3.59%) |
Feb 02, 2018 | 47.90 | 47.99 | 45.84 | 46.30 | 15,861,732 | -2.06(-4.26%) |
Feb 01, 2018 | 47.57 | 48.52 | 47.40 | 48.36 | 9,611,240 | +0.72(+1.51%) |
Jan 31, 2018 | 48.06 | 48.28 | 46.85 | 47.64 | 9,658,114 | -0.39(-0.81%) |
Jan 30, 2018 | 48.12 | 48.12 | 47.67 | 48.03 | 12,083,193 | -0.59(-1.20%) |
Jan 29, 2018 | 49.07 | 49.32 | 48.44 | 48.61 | 9,656,016 | -0.72(-1.46%) |
Jan 26, 2018 | 49.23 | 49.64 | 48.93 | 49.33 | 8,449,066 | +0.36(+0.74%) |
Jan 25, 2018 | 49.38 | 49.91 | 48.92 | 48.97 | 10,635,474 | -0.12(-0.25%) |
Jan 24, 2018 | 50.32 | 50.42 | 49.07 | 49.09 | 13,878,975 | -1.32(-2.62%) |
Jan 23, 2018 | 50.24 | 51.33 | 50.09 | 50.41 | 15,495,287 | +0.38(+0.76%) |
Jan 22, 2018 | 47.92 | 50.07 | 47.58 | 50.03 | 20,061,900 | +3.01(+6.39%) |
Jan 19, 2018 | 46.15 | 47.18 | 45.61 | 47.02 | 11,710,176 | +0.58(+1.24%) |
Jan 18, 2018 | 46.69 | 47.08 | 46.32 | 46.45 | 9,455,617 | -0.43(-0.93%) |
Jan 17, 2018 | 46.55 | 47.31 | 46.22 | 46.88 | 9,559,278 | +0.64(+1.38%) |
Jan 16, 2018 | 47.04 | 47.20 | 46.04 | 46.24 | 11,533,743 | -0.90(-1.90%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.63 | 47.63 | 46.32 | 47.31 | 10,242,962 | +0.76(+1.64%) |
Jan 10, 2018 | 46.22 | 46.65 | 46.04 | 46.55 | 10,950,671 | +0.32(+0.69%) |
Jan 09, 2018 | 46.51 | 46.71 | 45.77 | 46.23 | 9,680,393 | -0.16(-0.34%) |
Jan 08, 2018 | 45.83 | 46.45 | 45.60 | 46.39 | 8,578,270 | +0.42(+0.91%) |
Jan 05, 2018 | 45.65 | 46.04 | 45.20 | 45.97 | 9,714,181 | +0.17(+0.37%) |
Jan 04, 2018 | 45.12 | 45.93 | 44.56 | 45.80 | 11,430,628 | +1.00(+2.24%) |
Jan 03, 2018 | 44.18 | 45.31 | 43.93 | 44.80 | 12,603,526 | +0.79(+1.79%) |