Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.28 | 35.38 | 34.22 | 34.33 | 2,553,533 | -0.95(-2.68%) |
Mar 27, 2018 | 36.23 | 36.38 | 35.02 | 35.28 | 2,770,866 | -0.94(-2.59%) |
Mar 26, 2018 | 36.00 | 36.27 | 35.18 | 36.22 | 1,896,141 | +0.69(+1.94%) |
Mar 23, 2018 | 35.79 | 36.43 | 35.50 | 35.53 | 2,940,538 | +0.00(+0.00%) |
Mar 22, 2018 | 35.84 | 36.24 | 35.48 | 35.53 | 2,639,927 | -0.82(-2.26%) |
Mar 21, 2018 | 35.38 | 36.62 | 35.20 | 36.35 | 2,680,984 | +1.19(+3.40%) |
Mar 20, 2018 | 35.00 | 35.49 | 34.94 | 35.15 | 1,960,576 | +0.40(+1.15%) |
Mar 19, 2018 | 35.15 | 35.28 | 34.44 | 34.75 | 2,925,796 | -0.50(-1.41%) |
Mar 16, 2018 | 34.73 | 35.48 | 34.58 | 35.25 | 4,609,051 | +0.60(+1.74%) |
Mar 15, 2018 | 35.79 | 35.83 | 34.47 | 34.65 | 2,686,367 | -1.03(-2.89%) |
Mar 14, 2018 | 35.74 | 35.95 | 35.59 | 35.68 | 2,775,494 | +0.08(+0.21%) |
Mar 13, 2018 | 36.01 | 36.17 | 35.37 | 35.60 | 2,403,903 | -0.28(-0.77%) |
Mar 12, 2018 | 35.98 | 36.16 | 35.53 | 35.88 | 2,660,386 | -0.11(-0.32%) |
Mar 09, 2018 | 35.29 | 36.23 | 35.18 | 36.00 | 3,091,977 | +1.03(+2.95%) |
Mar 08, 2018 | 34.88 | 35.02 | 34.36 | 34.96 | 2,359,074 | +0.12(+0.36%) |
Mar 07, 2018 | 34.98 | 34.19 | 34.84 | 2,466,847 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.94 | 35.28 | 34.58 | 35.02 | 2,714,751 | +0.31(+0.91%) |
Mar 05, 2018 | 34.12 | 35.09 | 33.96 | 34.71 | 3,616,026 | +0.28(+0.80%) |
Mar 02, 2018 | 33.54 | 34.49 | 33.25 | 34.43 | 3,085,954 | +0.64(+1.89%) |
Mar 01, 2018 | 33.34 | 34.26 | 33.19 | 33.79 | 3,295,738 | +0.31(+0.91%) |
Feb 28, 2018 | 34.83 | 35.24 | 33.48 | 33.49 | 5,174,232 | -1.12(-3.23%) |
Feb 27, 2018 | 34.51 | 35.10 | 34.19 | 34.60 | 4,945,296 | +0.08(+0.22%) |
Feb 26, 2018 | 34.53 | 34.71 | 34.09 | 34.53 | 2,397,475 | +0.10(+0.31%) |
Feb 23, 2018 | 33.71 | 34.43 | 33.40 | 34.42 | 2,465,514 | +0.93(+2.76%) |
Feb 22, 2018 | 33.31 | 33.49 | 3,626,703 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.57 | 34.42 | 33.33 | 33.36 | 2,988,437 | -0.40(-1.19%) |
Feb 20, 2018 | 34.06 | 34.38 | 33.52 | 33.76 | 4,012,478 | -0.22(-0.65%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.70 | 33.70 | 32.56 | 33.52 | 3,695,519 | -0.01(-0.03%) |
Feb 14, 2018 | 31.72 | 33.68 | 31.55 | 33.53 | 4,903,432 | +1.41(+4.40%) |
Feb 13, 2018 | 31.78 | 32.25 | 31.60 | 32.12 | 3,429,409 | -0.05(-0.15%) |
Feb 12, 2018 | 31.90 | 32.27 | 31.04 | 32.17 | 6,344,052 | +0.59(+1.87%) |
Feb 09, 2018 | 31.48 | 31.87 | 30.32 | 31.58 | 5,788,844 | +0.43(+1.38%) |
Feb 08, 2018 | 32.54 | 32.66 | 31.15 | 31.15 | 5,258,840 | -1.35(-4.14%) |
Feb 07, 2018 | 33.62 | 34.01 | 32.38 | 32.49 | 5,271,894 | -1.28(-3.79%) |
Feb 06, 2018 | 31.81 | 34.16 | 31.49 | 33.77 | 6,803,989 | +1.01(+3.09%) |
Feb 05, 2018 | 33.84 | 34.36 | 32.16 | 32.76 | 4,082,920 | -1.30(-3.81%) |
Feb 02, 2018 | 35.23 | 35.37 | 33.99 | 34.06 | 2,786,054 | -1.66(-4.65%) |
Feb 01, 2018 | 35.12 | 35.81 | 34.95 | 35.72 | 2,638,478 | +0.72(+2.04%) |
Jan 31, 2018 | 34.87 | 35.26 | 34.55 | 35.00 | 3,034,132 | +0.09(+0.25%) |
Jan 30, 2018 | 34.68 | 35.07 | 34.51 | 34.92 | 3,646,549 | -0.13(-0.38%) |
Jan 29, 2018 | 35.65 | 36.03 | 34.97 | 35.05 | 3,292,771 | -0.94(-2.60%) |
Jan 26, 2018 | 36.07 | 36.21 | 35.69 | 35.99 | 2,209,954 | +0.10(+0.29%) |
Jan 25, 2018 | 36.85 | 36.87 | 35.87 | 35.88 | 2,396,689 | -0.66(-1.80%) |
Jan 24, 2018 | 36.92 | 37.02 | 36.19 | 36.54 | 3,307,665 | -0.42(-1.14%) |
Jan 23, 2018 | 37.04 | 37.46 | 36.43 | 36.96 | 3,878,678 | -0.01(-0.03%) |
Jan 22, 2018 | 36.26 | 37.08 | 36.14 | 36.97 | 3,389,299 | +0.73(+2.00%) |
Jan 19, 2018 | 35.80 | 36.26 | 35.34 | 36.24 | 4,861,815 | +0.07(+0.18%) |
Jan 18, 2018 | 36.95 | 37.12 | 36.10 | 36.18 | 3,170,087 | -0.96(-2.60%) |
Jan 17, 2018 | 36.95 | 37.42 | 36.70 | 37.14 | 2,391,465 | +0.43(+1.17%) |
Jan 16, 2018 | 37.36 | 37.50 | 36.68 | 36.71 | 3,379,761 | -0.64(-1.71%) |
Jan 12, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.41 | 37.37 | 36.22 | 37.06 | 2,756,697 | +0.87(+2.40%) |
Jan 10, 2018 | 36.63 | 36.76 | 36.41 | 36.20 | 3,094,779 | -0.30(-0.81%) |
Jan 09, 2018 | 37.04 | 37.09 | 36.39 | 36.49 | 1,799,998 | -0.45(-1.21%) |
Jan 08, 2018 | 36.35 | 37.00 | 36.04 | 36.94 | 3,276,769 | +0.47(+1.28%) |
Jan 05, 2018 | 36.63 | 36.63 | 36.12 | 36.47 | 2,322,247 | -0.20(-0.55%) |
Jan 04, 2018 | 36.07 | 36.71 | 35.93 | 36.67 | 2,485,959 | +0.55(+1.53%) |
Jan 03, 2018 | 35.24 | 36.24 | 34.86 | 36.12 | 3,563,099 | +1.00(+2.85%) |