Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.31 | 38.31 | 38.31 | 0 | +0.50(+1.33%) | |
Mar 28, 2018 | 37.81 | 38.12 | 37.46 | 37.81 | 2,460,324 | +0.00(+0.00%) |
Mar 27, 2018 | 37.91 | 38.46 | 37.62 | 37.81 | 2,430,919 | -0.12(-0.31%) |
Mar 26, 2018 | 37.73 | 37.94 | 37.44 | 37.92 | 2,660,901 | +0.52(+1.39%) |
Mar 23, 2018 | 37.71 | 38.13 | 37.32 | 37.40 | 2,951,954 | -0.36(-0.95%) |
Mar 22, 2018 | 38.16 | 38.54 | 37.75 | 37.76 | 2,494,526 | -0.66(-1.71%) |
Mar 21, 2018 | 38.52 | 38.71 | 38.25 | 38.41 | 1,643,100 | -0.07(-0.18%) |
Mar 20, 2018 | 38.86 | 38.94 | 38.20 | 38.48 | 2,278,711 | -0.33(-0.85%) |
Mar 19, 2018 | 39.12 | 39.12 | 38.59 | 38.81 | 3,239,858 | -0.36(-0.91%) |
Mar 16, 2018 | 39.55 | 39.72 | 39.01 | 39.17 | 4,485,347 | -0.36(-0.90%) |
Mar 15, 2018 | 39.63 | 39.84 | 39.40 | 39.52 | 2,174,177 | +0.03(+0.07%) |
Mar 14, 2018 | 40.14 | 40.32 | 39.40 | 39.49 | 2,252,581 | -0.66(-1.63%) |
Mar 13, 2018 | 40.36 | 40.51 | 40.07 | 40.15 | 2,076,872 | -0.03(-0.07%) |
Mar 12, 2018 | 40.45 | 40.46 | 40.02 | 40.18 | 2,604,053 | -0.15(-0.38%) |
Mar 09, 2018 | 39.72 | 40.39 | 39.47 | 40.33 | 3,665,370 | +0.76(+1.93%) |
Mar 08, 2018 | 39.27 | 39.71 | 39.12 | 39.57 | 2,573,149 | +0.27(+0.69%) |
Mar 07, 2018 | 39.63 | 39.30 | 2,621,584 | +0.17(+0.44%) | ||
Mar 06, 2018 | 38.59 | 39.27 | 38.36 | 39.13 | 2,666,762 | +0.61(+1.58%) |
Mar 05, 2018 | 37.80 | 38.53 | 37.44 | 38.52 | 3,727,532 | +0.51(+1.35%) |
Mar 02, 2018 | 37.90 | 38.32 | 37.21 | 38.01 | 2,814,916 | -0.10(-0.25%) |
Mar 01, 2018 | 38.64 | 38.86 | 37.70 | 38.11 | 4,108,337 | -0.43(-1.13%) |
Feb 28, 2018 | 38.56 | 39.06 | 38.46 | 38.54 | 3,728,134 | +0.04(+0.10%) |
Feb 27, 2018 | 38.59 | 38.72 | 38.45 | 38.50 | 2,434,065 | -0.07(-0.17%) |
Feb 26, 2018 | 38.33 | 38.58 | 38.02 | 38.57 | 1,394,615 | +0.34(+0.88%) |
Feb 23, 2018 | 38.07 | 38.26 | 37.91 | 38.23 | 1,725,544 | +0.17(+0.46%) |
Feb 22, 2018 | 38.06 | 3,085,188 | +0.39(+1.05%) | |||
Feb 21, 2018 | 37.68 | 38.14 | 37.65 | 37.66 | 3,602,023 | -0.07(-0.18%) |
Feb 20, 2018 | 37.85 | 37.96 | 37.60 | 37.73 | 3,986,424 | -0.39(-1.04%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.48(+1.28%) | |
Feb 15, 2018 | 37.03 | 37.73 | 36.86 | 37.64 | 3,129,152 | +0.96(+2.62%) |
Feb 14, 2018 | 36.09 | 36.77 | 35.94 | 36.68 | 5,408,032 | +0.35(+0.95%) |
Feb 13, 2018 | 35.97 | 36.37 | 35.92 | 36.34 | 3,797,246 | +0.22(+0.61%) |
Feb 12, 2018 | 36.92 | 37.09 | 35.98 | 36.11 | 5,594,325 | -0.33(-0.90%) |
Feb 09, 2018 | 37.22 | 37.27 | 35.36 | 36.44 | 6,684,947 | -0.55(-1.48%) |
Feb 08, 2018 | 37.62 | 37.67 | 36.66 | 36.99 | 7,688,551 | -0.86(-2.26%) |
Feb 07, 2018 | 38.58 | 38.94 | 37.83 | 37.85 | 7,844,956 | +2.31(+6.50%) |
Feb 06, 2018 | 34.36 | 35.61 | 34.26 | 35.54 | 6,484,159 | +0.03(+0.08%) |
Feb 05, 2018 | 35.91 | 36.18 | 35.25 | 35.51 | 3,389,713 | -0.54(-1.49%) |
Feb 02, 2018 | 36.66 | 36.75 | 36.04 | 36.05 | 1,921,115 | -0.86(-2.32%) |
Feb 01, 2018 | 36.68 | 37.24 | 36.54 | 36.90 | 3,013,342 | +0.07(+0.18%) |
Jan 31, 2018 | 36.25 | 36.87 | 36.15 | 36.84 | 5,008,249 | +0.68(+1.89%) |
Jan 30, 2018 | 36.11 | 36.17 | 35.99 | 36.15 | 3,696,708 | -0.06(-0.16%) |
Jan 29, 2018 | 36.73 | 36.90 | 36.10 | 36.21 | 5,065,470 | -0.47(-1.29%) |
Jan 26, 2018 | 37.78 | 37.80 | 36.66 | 36.68 | 3,351,858 | -1.05(-2.78%) |
Jan 25, 2018 | 37.63 | 37.82 | 37.34 | 37.73 | 2,582,892 | +0.36(+0.95%) |
Jan 24, 2018 | 37.11 | 37.50 | 37.09 | 37.38 | 3,125,442 | +0.42(+1.15%) |
Jan 23, 2018 | 36.28 | 36.96 | 36.15 | 36.95 | 3,244,725 | +0.62(+1.70%) |
Jan 22, 2018 | 37.16 | 37.16 | 36.15 | 36.34 | 4,068,967 | -0.92(-2.48%) |
Jan 19, 2018 | 37.33 | 37.47 | 37.04 | 37.26 | 4,076,763 | -0.07(-0.18%) |
Jan 18, 2018 | 37.46 | 37.79 | 37.26 | 37.33 | 3,485,982 | -0.24(-0.64%) |
Jan 17, 2018 | 37.82 | 38.43 | 37.45 | 37.57 | 4,355,148 | +0.63(+1.69%) |
Jan 16, 2018 | 36.57 | 37.09 | 36.47 | 36.94 | 4,478,126 | +0.47(+1.29%) |
Jan 12, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.46(-1.25%) | |
Jan 11, 2018 | 36.41 | 37.00 | 36.27 | 36.93 | 3,782,602 | +0.51(+1.40%) |
Jan 10, 2018 | 36.95 | 37.01 | 36.36 | 36.42 | 2,685,932 | -0.63(-1.69%) |
Jan 09, 2018 | 37.26 | 37.34 | 37.03 | 37.05 | 2,543,571 | -0.12(-0.31%) |
Jan 08, 2018 | 37.12 | 37.36 | 37.02 | 37.16 | 2,707,713 | +0.03(+0.08%) |
Jan 05, 2018 | 37.01 | 37.22 | 36.81 | 37.13 | 2,473,196 | +0.23(+0.63%) |
Jan 04, 2018 | 37.17 | 37.38 | 36.86 | 36.90 | 2,251,801 | -0.17(-0.47%) |
Jan 03, 2018 | 37.22 | 37.22 | 36.90 | 37.08 | 2,689,282 | -0.10(-0.26%) |