Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.05 | 38.05 | 38.05 | 0 | +0.14(+0.37%) | |
Mar 28, 2018 | 37.12 | 38.16 | 37.03 | 37.91 | 2,779,862 | +1.05(+2.86%) |
Mar 27, 2018 | 36.60 | 37.31 | 36.20 | 36.86 | 2,111,504 | +0.27(+0.74%) |
Mar 26, 2018 | 36.37 | 36.61 | 36.15 | 36.59 | 2,216,631 | +0.45(+1.26%) |
Mar 23, 2018 | 36.69 | 35.98 | 36.13 | 2,717,671 | -0.40(-1.08%) | |
Mar 22, 2018 | 36.49 | 37.12 | 36.49 | 36.53 | 2,589,229 | -0.02(-0.06%) |
Mar 21, 2018 | 37.02 | 37.09 | 36.31 | 36.55 | 3,160,476 | -0.42(-1.15%) |
Mar 20, 2018 | 37.32 | 37.56 | 36.78 | 36.97 | 2,361,210 | -0.31(-0.83%) |
Mar 19, 2018 | 37.68 | 37.79 | 37.05 | 37.28 | 2,376,521 | -0.42(-1.11%) |
Mar 16, 2018 | 37.46 | 37.88 | 37.25 | 37.70 | 3,607,805 | +0.24(+0.65%) |
Mar 15, 2018 | 37.76 | 37.83 | 37.29 | 37.46 | 1,898,721 | -0.18(-0.49%) |
Mar 14, 2018 | 37.68 | 37.93 | 37.56 | 37.64 | 2,331,602 | -0.04(-0.12%) |
Mar 13, 2018 | 37.68 | 38.09 | 37.60 | 37.68 | 1,975,812 | +0.15(+0.39%) |
Mar 12, 2018 | 37.28 | 37.63 | 37.13 | 37.54 | 2,311,227 | +0.28(+0.75%) |
Mar 09, 2018 | 37.05 | 37.26 | 36.69 | 37.26 | 2,025,448 | +0.21(+0.57%) |
Mar 08, 2018 | 37.27 | 37.46 | 36.86 | 37.05 | 2,174,462 | -0.20(-0.53%) |
Mar 07, 2018 | 37.28 | 36.72 | 37.24 | 1,973,073 | +0.23(+0.61%) | |
Mar 06, 2018 | 36.73 | 37.04 | 36.56 | 37.02 | 2,477,386 | +0.17(+0.46%) |
Mar 05, 2018 | 36.31 | 37.09 | 36.31 | 36.85 | 2,466,490 | +0.42(+1.17%) |
Mar 02, 2018 | 36.22 | 36.46 | 36.00 | 36.42 | 2,754,613 | +0.09(+0.24%) |
Mar 01, 2018 | 36.01 | 36.51 | 35.77 | 36.34 | 3,410,351 | +0.31(+0.87%) |
Feb 28, 2018 | 36.26 | 36.48 | 36.00 | 36.02 | 4,642,296 | +0.02(+0.06%) |
Feb 27, 2018 | 36.95 | 37.07 | 35.99 | 36.00 | 4,411,425 | -0.90(-2.43%) |
Feb 26, 2018 | 36.74 | 37.03 | 36.58 | 36.90 | 3,861,401 | +0.29(+0.80%) |
Feb 23, 2018 | 36.07 | 36.63 | 35.98 | 36.60 | 3,257,841 | +0.66(+1.83%) |
Feb 22, 2018 | 35.95 | 4,033,119 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.93 | 36.15 | 35.25 | 35.29 | 4,800,311 | -0.74(-2.04%) |
Feb 20, 2018 | 36.39 | 36.64 | 36.01 | 36.02 | 4,086,771 | -0.41(-1.12%) |
Feb 16, 2018 | 36.43 | 36.43 | 36.43 | 0 | +0.50(+1.38%) | |
Feb 15, 2018 | 35.20 | 36.00 | 35.10 | 35.93 | 4,118,839 | +0.86(+2.45%) |
Feb 14, 2018 | 35.40 | 35.47 | 34.84 | 35.07 | 3,741,914 | -0.65(-1.82%) |
Feb 13, 2018 | 35.47 | 35.86 | 35.08 | 35.72 | 3,910,219 | +0.23(+0.64%) |
Feb 12, 2018 | 35.77 | 35.90 | 34.45 | 35.50 | 5,883,926 | -0.16(-0.45%) |
Feb 09, 2018 | 34.91 | 35.93 | 34.58 | 35.66 | 4,434,595 | +0.98(+2.82%) |
Feb 08, 2018 | 35.61 | 35.97 | 34.67 | 34.68 | 6,031,162 | -0.99(-2.78%) |
Feb 07, 2018 | 36.53 | 36.80 | 35.65 | 35.67 | 8,045,630 | -0.84(-2.30%) |
Feb 06, 2018 | 36.28 | 36.94 | 35.82 | 36.51 | 5,243,123 | -0.59(-1.59%) |
Feb 05, 2018 | 37.11 | 37.47 | 36.50 | 37.10 | 4,261,193 | -0.27(-0.72%) |
Feb 02, 2018 | 37.26 | 37.52 | 36.77 | 37.37 | 3,448,480 | -0.25(-0.66%) |
Feb 01, 2018 | 38.71 | 38.80 | 37.49 | 37.62 | 4,373,369 | -1.17(-3.01%) |
Jan 31, 2018 | 38.16 | 38.97 | 38.07 | 38.79 | 4,981,201 | +0.69(+1.82%) |
Jan 30, 2018 | 38.45 | 38.49 | 37.97 | 38.09 | 2,876,075 | -0.43(-1.11%) |
Jan 29, 2018 | 39.21 | 39.34 | 38.28 | 38.52 | 2,916,916 | -0.84(-2.14%) |
Jan 26, 2018 | 39.57 | 39.60 | 39.20 | 39.36 | 2,303,358 | -0.17(-0.42%) |
Jan 25, 2018 | 39.22 | 39.55 | 39.16 | 39.53 | 2,256,147 | +0.31(+0.80%) |
Jan 24, 2018 | 39.52 | 39.63 | 39.11 | 39.22 | 2,295,210 | -0.38(-0.95%) |
Jan 23, 2018 | 39.18 | 39.62 | 39.18 | 39.60 | 2,258,217 | +0.49(+1.24%) |
Jan 22, 2018 | 38.61 | 39.14 | 38.61 | 39.11 | 2,348,143 | +0.52(+1.36%) |
Jan 19, 2018 | 38.40 | 38.59 | 38.19 | 38.59 | 2,723,274 | +0.28(+0.74%) |
Jan 18, 2018 | 38.52 | 38.62 | 38.21 | 38.30 | 2,645,203 | -0.36(-0.92%) |
Jan 17, 2018 | 38.63 | 38.85 | 38.45 | 38.66 | 2,293,397 | +0.22(+0.57%) |
Jan 16, 2018 | 38.49 | 38.80 | 38.43 | 38.44 | 2,757,547 | +0.16(+0.42%) |
Jan 12, 2018 | 38.28 | 38.28 | 38.28 | 0 | -0.41(-1.05%) | |
Jan 11, 2018 | 38.67 | 39.03 | 38.60 | 38.69 | 3,083,622 | +0.16(+0.41%) |
Jan 10, 2018 | 39.39 | 38.34 | 38.53 | 5,034,409 | -0.86(-2.19%) | |
Jan 09, 2018 | 40.09 | 40.13 | 39.35 | 39.39 | 2,649,003 | -0.75(-1.86%) |
Jan 08, 2018 | 40.12 | 40.22 | 39.95 | 40.14 | 1,512,342 | +0.05(+0.13%) |
Jan 05, 2018 | 40.16 | 40.21 | 39.87 | 40.09 | 1,963,312 | -0.03(-0.07%) |
Jan 04, 2018 | 40.87 | 40.90 | 40.12 | 40.12 | 2,587,958 | -0.89(-2.16%) |
Jan 03, 2018 | 41.17 | 41.27 | 40.90 | 41.01 | 2,126,344 | -0.11(-0.26%) |