Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.22 | 35.22 | 35.22 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.18 | 35.24 | 34.51 | 34.99 | 15,453,697 | -0.07(-0.20%) |
Mar 27, 2018 | 34.88 | 35.45 | 34.72 | 35.06 | 11,278,368 | +0.25(+0.72%) |
Mar 26, 2018 | 34.51 | 34.95 | 34.48 | 34.81 | 8,048,398 | +0.42(+1.22%) |
Mar 23, 2018 | 34.93 | 35.27 | 34.33 | 34.39 | 14,277,321 | -0.52(-1.48%) |
Mar 22, 2018 | 34.57 | 35.42 | 34.46 | 34.91 | 16,489,196 | +0.39(+1.13%) |
Mar 21, 2018 | 34.59 | 34.92 | 34.43 | 34.52 | 7,901,150 | -0.07(-0.21%) |
Mar 20, 2018 | 34.52 | 34.66 | 34.40 | 34.59 | 7,421,882 | +0.11(+0.31%) |
Mar 19, 2018 | 34.72 | 34.85 | 34.24 | 34.49 | 11,125,740 | -0.24(-0.69%) |
Mar 16, 2018 | 34.16 | 34.86 | 34.13 | 34.72 | 36,775,968 | +0.63(+1.83%) |
Mar 15, 2018 | 34.07 | 34.30 | 33.83 | 34.10 | 10,866,870 | +0.03(+0.08%) |
Mar 14, 2018 | 33.66 | 34.16 | 33.65 | 34.07 | 14,207,344 | +0.72(+2.16%) |
Mar 13, 2018 | 33.47 | 33.72 | 33.21 | 33.35 | 7,561,905 | +0.06(+0.18%) |
Mar 12, 2018 | 33.36 | 33.42 | 33.11 | 33.29 | 9,463,549 | -0.09(-0.27%) |
Mar 09, 2018 | 33.28 | 33.40 | 33.05 | 33.38 | 7,537,154 | +0.11(+0.32%) |
Mar 08, 2018 | 33.11 | 33.35 | 32.98 | 33.27 | 7,689,903 | +0.27(+0.82%) |
Mar 07, 2018 | 33.14 | 32.79 | 33.00 | 9,627,609 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.33 | 33.55 | 32.96 | 33.05 | 11,731,743 | -0.38(-1.14%) |
Mar 05, 2018 | 32.93 | 33.47 | 32.79 | 33.43 | 7,966,057 | +0.47(+1.42%) |
Mar 02, 2018 | 33.03 | 33.33 | 32.63 | 32.96 | 10,083,057 | -0.08(-0.25%) |
Mar 01, 2018 | 32.93 | 33.29 | 32.77 | 33.04 | 14,278,448 | +0.23(+0.71%) |
Feb 28, 2018 | 32.85 | 33.10 | 32.72 | 32.81 | 12,636,352 | +0.10(+0.31%) |
Feb 27, 2018 | 33.36 | 33.52 | 32.71 | 32.71 | 9,458,086 | -0.64(-1.92%) |
Feb 26, 2018 | 33.58 | 33.71 | 33.23 | 33.35 | 8,970,661 | -0.11(-0.32%) |
Feb 23, 2018 | 32.65 | 33.54 | 32.62 | 33.45 | 8,508,828 | +0.85(+2.59%) |
Feb 22, 2018 | 32.61 | 6,775,496 | +0.12(+0.36%) | |||
Feb 21, 2018 | 32.93 | 33.23 | 32.46 | 32.49 | 9,980,638 | -0.44(-1.33%) |
Feb 20, 2018 | 33.31 | 33.42 | 32.81 | 32.93 | 9,098,643 | -0.48(-1.44%) |
Feb 16, 2018 | 33.41 | 33.41 | 33.41 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.16 | 33.07 | 32.11 | 33.06 | 10,205,559 | +0.93(+2.90%) |
Feb 14, 2018 | 32.13 | 32.44 | 31.86 | 32.13 | 7,506,298 | -0.21(-0.66%) |
Feb 13, 2018 | 32.07 | 32.50 | 31.74 | 32.34 | 7,370,001 | +0.23(+0.71%) |
Feb 12, 2018 | 31.73 | 32.36 | 31.44 | 32.11 | 9,460,254 | +0.41(+1.28%) |
Feb 09, 2018 | 31.25 | 31.93 | 31.07 | 31.71 | 10,615,232 | +0.60(+1.93%) |
Feb 08, 2018 | 31.62 | 31.92 | 31.10 | 31.11 | 11,231,680 | -0.60(-1.89%) |
Feb 07, 2018 | 32.03 | 32.26 | 31.74 | 31.71 | 13,397,376 | -0.31(-0.98%) |
Feb 06, 2018 | 32.51 | 32.83 | 31.50 | 32.02 | 19,765,688 | -1.27(-3.82%) |
Feb 05, 2018 | 33.41 | 33.80 | 33.05 | 33.29 | 16,902,862 | -0.09(-0.27%) |
Feb 02, 2018 | 33.29 | 33.70 | 33.20 | 33.38 | 10,849,172 | -0.09(-0.27%) |
Feb 01, 2018 | 33.96 | 34.18 | 33.33 | 33.47 | 10,331,427 | -0.45(-1.31%) |
Jan 31, 2018 | 33.23 | 33.99 | 33.10 | 33.92 | 15,099,123 | +0.71(+2.14%) |
Jan 30, 2018 | 33.29 | 33.50 | 33.03 | 33.21 | 9,135,225 | -0.12(-0.37%) |
Jan 29, 2018 | 33.66 | 33.68 | 33.29 | 33.33 | 11,741,485 | -0.43(-1.27%) |
Jan 26, 2018 | 33.16 | 34.09 | 33.13 | 33.76 | 17,033,448 | +0.98(+3.00%) |
Jan 25, 2018 | 32.29 | 32.83 | 32.11 | 32.78 | 11,495,966 | +0.48(+1.48%) |
Jan 24, 2018 | 32.53 | 32.59 | 32.13 | 32.30 | 9,193,572 | -0.40(-1.22%) |
Jan 23, 2018 | 32.11 | 32.78 | 32.11 | 32.70 | 11,484,584 | +0.58(+1.80%) |
Jan 22, 2018 | 32.21 | 32.39 | 32.03 | 32.12 | 8,686,228 | -0.03(-0.09%) |
Jan 19, 2018 | 32.35 | 32.39 | 32.10 | 32.15 | 10,495,095 | -0.13(-0.41%) |
Jan 18, 2018 | 32.56 | 32.56 | 32.16 | 32.28 | 9,284,479 | -0.24(-0.72%) |
Jan 17, 2018 | 32.32 | 32.70 | 32.24 | 32.52 | 10,864,899 | +0.29(+0.89%) |
Jan 16, 2018 | 32.21 | 32.35 | 31.92 | 32.23 | 8,625,429 | +0.05(+0.15%) |
Jan 12, 2018 | 32.18 | 32.18 | 32.18 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.22 | 32.32 | 32.07 | 32.22 | 8,816,762 | -0.02(-0.06%) |
Jan 10, 2018 | 32.15 | 32.24 | 8,223,612 | -0.27(-0.82%) | ||
Jan 09, 2018 | 32.87 | 32.87 | 32.39 | 32.51 | 7,621,055 | -0.24(-0.73%) |
Jan 08, 2018 | 32.48 | 32.81 | 32.44 | 32.75 | 8,436,636 | +0.27(+0.82%) |
Jan 05, 2018 | 32.41 | 32.53 | 32.24 | 32.48 | 12,048,444 | +0.15(+0.46%) |
Jan 04, 2018 | 32.44 | 32.76 | 32.25 | 32.33 | 15,914,840 | -0.17(-0.51%) |
Jan 03, 2018 | 32.99 | 33.36 | 32.50 | 32.50 | 12,854,100 | -0.70(-2.12%) |