Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.13 | 35.13 | 35.13 | 0 | +0.46(+1.32%) | |
Mar 28, 2018 | 34.06 | 35.11 | 33.97 | 34.67 | 1,867,174 | +0.58(+1.72%) |
Mar 27, 2018 | 35.02 | 35.02 | 33.99 | 34.09 | 1,191,257 | -0.78(-2.24%) |
Mar 26, 2018 | 34.19 | 35.07 | 34.18 | 34.87 | 2,499,185 | +1.19(+3.52%) |
Mar 23, 2018 | 34.26 | 34.44 | 33.65 | 33.68 | 833,999 | -0.47(-1.37%) |
Mar 22, 2018 | 34.99 | 34.99 | 34.14 | 34.15 | 1,169,398 | -1.18(-3.34%) |
Mar 21, 2018 | 35.19 | 35.80 | 35.05 | 35.33 | 1,821,883 | +0.22(+0.61%) |
Mar 20, 2018 | 34.70 | 35.35 | 34.61 | 35.11 | 1,551,624 | +0.38(+1.09%) |
Mar 19, 2018 | 34.84 | 34.84 | 34.39 | 34.74 | 1,558,146 | -0.35(-1.00%) |
Mar 16, 2018 | 34.63 | 35.20 | 34.50 | 35.09 | 1,519,505 | +0.42(+1.22%) |
Mar 15, 2018 | 34.24 | 34.92 | 34.17 | 34.66 | 1,622,103 | +0.45(+1.31%) |
Mar 14, 2018 | 34.88 | 34.93 | 34.18 | 34.21 | 939,574 | -0.47(-1.35%) |
Mar 13, 2018 | 34.77 | 35.19 | 34.53 | 34.68 | 869,547 | +0.13(+0.39%) |
Mar 12, 2018 | 35.45 | 35.45 | 34.40 | 34.55 | 1,121,081 | -0.96(-2.71%) |
Mar 09, 2018 | 35.01 | 35.56 | 34.83 | 35.51 | 670,569 | +0.75(+2.15%) |
Mar 08, 2018 | 34.67 | 34.82 | 34.28 | 34.76 | 753,933 | +0.21(+0.60%) |
Mar 07, 2018 | 34.30 | 34.56 | 1,367,100 | -0.49(-1.39%) | ||
Mar 06, 2018 | 34.89 | 35.45 | 34.77 | 35.04 | 1,170,817 | +0.16(+0.46%) |
Mar 05, 2018 | 34.30 | 35.01 | 33.97 | 34.88 | 1,414,073 | +0.44(+1.28%) |
Mar 02, 2018 | 34.05 | 34.65 | 33.69 | 34.44 | 2,186,211 | +0.12(+0.34%) |
Mar 01, 2018 | 35.65 | 35.81 | 34.32 | 34.32 | 1,856,918 | -1.32(-3.71%) |
Feb 28, 2018 | 35.73 | 35.96 | 35.47 | 35.65 | 2,424,125 | +0.08(+0.23%) |
Feb 27, 2018 | 35.27 | 35.82 | 35.16 | 35.56 | 1,294,770 | +0.12(+0.33%) |
Feb 26, 2018 | 35.31 | 35.51 | 35.05 | 35.45 | 1,481,481 | +0.34(+0.97%) |
Feb 23, 2018 | 35.53 | 35.73 | 34.95 | 35.11 | 857,829 | -0.26(-0.74%) |
Feb 22, 2018 | 35.32 | 35.78 | 35.23 | 35.37 | 1,329,365 | +0.15(+0.43%) |
Feb 21, 2018 | 35.41 | 35.78 | 35.20 | 35.21 | 2,087,005 | -0.08(-0.23%) |
Feb 20, 2018 | 35.20 | 35.92 | 35.07 | 35.29 | 2,964,553 | -0.07(-0.20%) |
Feb 16, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.80 | 36.94 | 34.88 | 36.18 | 4,353,909 | -1.68(-4.43%) |
Feb 14, 2018 | 37.05 | 38.00 | 37.00 | 37.86 | 2,106,475 | +0.48(+1.27%) |
Feb 13, 2018 | 37.61 | 37.39 | 1,402,415 | +0.04(+0.12%) | ||
Feb 12, 2018 | 37.62 | 38.15 | 36.92 | 37.34 | 2,742,091 | +0.02(+0.05%) |
Feb 09, 2018 | 37.91 | 38.03 | 36.61 | 37.32 | 1,847,816 | -0.12(-0.31%) |
Feb 08, 2018 | 38.32 | 38.46 | 37.28 | 37.44 | 2,606,814 | -1.36(-3.51%) |
Feb 07, 2018 | 38.90 | 39.15 | 38.78 | 38.80 | 1,430,318 | -0.26(-0.67%) |
Feb 06, 2018 | 37.44 | 39.30 | 36.87 | 39.06 | 2,402,155 | +0.36(+0.93%) |
Feb 05, 2018 | 38.94 | 40.17 | 38.19 | 38.70 | 2,045,934 | -0.46(-1.17%) |
Feb 02, 2018 | 40.19 | 40.42 | 39.02 | 39.16 | 1,726,655 | -1.28(-3.17%) |
Feb 01, 2018 | 39.37 | 40.46 | 39.37 | 40.44 | 1,249,293 | +0.80(+2.01%) |
Jan 31, 2018 | 40.28 | 40.55 | 39.51 | 39.64 | 1,033,487 | -0.44(-1.10%) |
Jan 30, 2018 | 39.99 | 40.16 | 39.55 | 40.08 | 1,230,989 | -0.35(-0.86%) |
Jan 29, 2018 | 40.54 | 40.79 | 40.04 | 40.43 | 953,754 | -0.19(-0.46%) |
Jan 26, 2018 | 40.35 | 40.62 | 40.07 | 40.62 | 811,564 | +0.47(+1.18%) |
Jan 25, 2018 | 40.51 | 40.77 | 39.63 | 40.15 | 1,110,731 | -0.12(-0.29%) |
Jan 24, 2018 | 40.07 | 40.43 | 39.79 | 40.26 | 965,181 | +0.41(+1.03%) |
Jan 23, 2018 | 40.37 | 40.42 | 39.80 | 39.85 | 1,025,799 | -0.57(-1.42%) |
Jan 22, 2018 | 40.25 | 40.42 | 39.86 | 40.42 | 971,246 | +0.20(+0.49%) |
Jan 19, 2018 | 39.80 | 40.25 | 39.60 | 40.23 | 898,837 | +0.48(+1.22%) |
Jan 18, 2018 | 40.02 | 40.19 | 39.59 | 39.74 | 1,548,687 | -0.22(-0.56%) |
Jan 17, 2018 | 39.65 | 40.17 | 39.40 | 39.97 | 1,200,016 | +0.39(+0.97%) |
Jan 16, 2018 | 40.10 | 40.32 | 39.46 | 39.58 | 1,479,988 | -0.20(-0.50%) |
Jan 12, 2018 | 39.78 | 39.78 | 39.78 | 0 | -0.33(-0.83%) | |
Jan 11, 2018 | 40.01 | 40.28 | 39.80 | 40.11 | 1,477,550 | +0.16(+0.40%) |
Jan 10, 2018 | 40.61 | 40.64 | 39.89 | 39.95 | 1,083,043 | -0.65(-1.61%) |
Jan 09, 2018 | 40.29 | 40.69 | 39.88 | 40.60 | 1,604,991 | +0.50(+1.25%) |
Jan 08, 2018 | 39.88 | 40.16 | 39.68 | 40.10 | 936,075 | +0.23(+0.58%) |
Jan 05, 2018 | 40.32 | 40.32 | 39.51 | 39.87 | 1,334,000 | -0.36(-0.89%) |
Jan 04, 2018 | 39.72 | 40.32 | 39.69 | 40.23 | 2,892,174 | +0.65(+1.65%) |
Jan 03, 2018 | 39.29 | 39.59 | 39.16 | 39.57 | 1,565,721 | +0.27(+0.68%) |