Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.42(+1.20%) | |
Mar 28, 2018 | 35.55 | 35.86 | 35.29 | 35.37 | 1,615,934 | -0.08(-0.24%) |
Mar 27, 2018 | 35.77 | 36.18 | 35.26 | 35.45 | 2,263,544 | -0.25(-0.71%) |
Mar 26, 2018 | 35.51 | 35.80 | 34.93 | 35.71 | 2,043,329 | +0.65(+1.86%) |
Mar 23, 2018 | 35.84 | 35.98 | 34.96 | 35.06 | 1,947,925 | -0.70(-1.95%) |
Mar 22, 2018 | 36.90 | 37.03 | 35.72 | 35.75 | 1,780,040 | -1.50(-4.03%) |
Mar 21, 2018 | 37.16 | 37.55 | 37.01 | 37.25 | 809,632 | +0.09(+0.25%) |
Mar 20, 2018 | 37.13 | 37.43 | 36.98 | 37.16 | 1,204,782 | +0.14(+0.38%) |
Mar 19, 2018 | 37.26 | 37.30 | 36.69 | 37.02 | 1,461,901 | -0.28(-0.76%) |
Mar 16, 2018 | 36.84 | 37.42 | 36.81 | 37.30 | 2,422,423 | +0.47(+1.28%) |
Mar 15, 2018 | 36.81 | 37.02 | 36.71 | 36.83 | 876,466 | +0.02(+0.05%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.74 | 36.81 | 965,588 | -0.37(-0.99%) |
Mar 13, 2018 | 37.30 | 37.58 | 37.13 | 37.18 | 1,068,708 | +0.08(+0.23%) |
Mar 12, 2018 | 37.41 | 37.44 | 37.03 | 37.09 | 1,839,481 | -0.29(-0.78%) |
Mar 09, 2018 | 36.73 | 37.49 | 36.71 | 37.39 | 2,792,380 | +0.80(+2.19%) |
Mar 08, 2018 | 36.88 | 36.96 | 36.52 | 36.58 | 2,119,863 | -0.20(-0.54%) |
Mar 07, 2018 | 37.09 | 36.63 | 36.78 | 1,795,576 | -0.52(-1.39%) | |
Mar 06, 2018 | 36.78 | 37.38 | 36.69 | 37.30 | 2,109,913 | +0.59(+1.62%) |
Mar 05, 2018 | 36.58 | 36.82 | 36.28 | 36.71 | 2,316,104 | -0.07(-0.18%) |
Mar 02, 2018 | 36.79 | 37.06 | 36.37 | 36.77 | 2,529,288 | -0.37(-0.99%) |
Mar 01, 2018 | 37.23 | 37.54 | 36.67 | 37.14 | 2,057,676 | -0.09(-0.25%) |
Feb 28, 2018 | 37.27 | 37.91 | 37.23 | 37.24 | 3,282,187 | +0.14(+0.38%) |
Feb 27, 2018 | 38.15 | 38.20 | 37.08 | 37.09 | 2,128,552 | -1.05(-2.74%) |
Feb 26, 2018 | 38.10 | 38.54 | 37.70 | 38.14 | 3,081,833 | +0.32(+0.85%) |
Feb 23, 2018 | 38.19 | 38.55 | 37.59 | 37.82 | 2,454,727 | +0.05(+0.12%) |
Feb 22, 2018 | 37.77 | 3,554,630 | -1.44(-3.68%) | |||
Feb 21, 2018 | 39.24 | 39.88 | 39.02 | 39.22 | 2,325,753 | +0.11(+0.29%) |
Feb 20, 2018 | 39.12 | 39.59 | 39.05 | 39.10 | 1,627,232 | -0.29(-0.74%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.38 | 39.59 | 39.22 | 39.40 | 2,126,670 | +0.31(+0.80%) |
Feb 14, 2018 | 38.04 | 39.10 | 36.78 | 39.08 | 2,129,273 | +0.86(+2.25%) |
Feb 13, 2018 | 38.24 | 38.23 | 2,221,119 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.48 | 38.06 | 37.12 | 37.88 | 2,624,039 | +1.17(+3.19%) |
Feb 09, 2018 | 37.17 | 37.17 | 35.33 | 36.71 | 2,049,886 | +0.06(+0.15%) |
Feb 08, 2018 | 38.00 | 36.62 | 36.65 | 1,499,088 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.02 | 38.67 | 38.02 | 38.06 | 1,367,057 | -0.17(-0.44%) |
Feb 06, 2018 | 36.71 | 38.26 | 35.99 | 38.23 | 2,982,523 | +0.45(+1.20%) |
Feb 05, 2018 | 38.41 | 38.92 | 37.34 | 37.77 | 2,397,067 | -0.83(-2.15%) |
Feb 02, 2018 | 39.18 | 39.55 | 38.57 | 38.60 | 1,496,283 | -0.81(-2.06%) |
Feb 01, 2018 | 39.36 | 39.70 | 39.02 | 39.41 | 964,417 | -0.23(-0.57%) |
Jan 31, 2018 | 39.79 | 39.96 | 39.24 | 39.64 | 1,792,929 | -0.15(-0.38%) |
Jan 30, 2018 | 40.11 | 40.11 | 38.11 | 39.79 | 1,549,908 | -0.49(-1.22%) |
Jan 29, 2018 | 41.05 | 41.37 | 40.20 | 40.28 | 1,383,567 | -0.11(-0.28%) |
Jan 26, 2018 | 40.27 | 40.42 | 40.08 | 40.40 | 1,300,430 | +0.26(+0.66%) |
Jan 25, 2018 | 40.44 | 40.44 | 39.88 | 40.13 | 1,962,273 | -0.30(-0.75%) |
Jan 24, 2018 | 40.81 | 41.10 | 40.40 | 40.43 | 1,275,961 | -0.25(-0.60%) |
Jan 23, 2018 | 40.26 | 40.79 | 40.21 | 40.68 | 989,402 | +0.26(+0.65%) |
Jan 22, 2018 | 40.60 | 40.60 | 39.99 | 40.41 | 1,662,517 | -0.10(-0.26%) |
Jan 19, 2018 | 40.55 | 40.75 | 40.31 | 40.52 | 1,670,461 | +0.25(+0.61%) |
Jan 18, 2018 | 40.70 | 40.79 | 40.20 | 40.27 | 1,270,048 | -0.46(-1.13%) |
Jan 17, 2018 | 41.01 | 41.22 | 40.64 | 40.73 | 1,564,889 | +0.00(+0.00%) |
Jan 16, 2018 | 41.26 | 41.26 | 40.57 | 40.73 | 1,164,393 | -0.26(-0.64%) |
Jan 12, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.45(+1.12%) | |
Jan 11, 2018 | 40.96 | 40.96 | 39.80 | 40.55 | 1,172,241 | +0.71(+1.78%) |
Jan 10, 2018 | 40.16 | 39.84 | 1,694,222 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.60 | 39.88 | 39.42 | 39.60 | 970,598 | +0.12(+0.31%) |
Jan 08, 2018 | 39.67 | 39.83 | 39.46 | 39.48 | 1,043,274 | -0.15(-0.38%) |
Jan 05, 2018 | 39.01 | 39.91 | 39.01 | 39.63 | 1,219,009 | -0.04(-0.10%) |
Jan 04, 2018 | 39.38 | 39.78 | 39.38 | 39.67 | 1,342,189 | +0.47(+1.20%) |
Jan 03, 2018 | 38.90 | 39.30 | 38.84 | 39.20 | 1,174,265 | +0.20(+0.51%) |