Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.04 | 36.04 | 36.04 | 0 | +0.43(+1.20%) | |
Mar 28, 2018 | 35.79 | 36.10 | 35.53 | 35.61 | 1,604,973 | -0.09(-0.24%) |
Mar 27, 2018 | 36.02 | 36.43 | 35.51 | 35.70 | 2,248,191 | -0.26(-0.71%) |
Mar 26, 2018 | 35.75 | 36.05 | 35.17 | 35.95 | 2,029,469 | +0.66(+1.86%) |
Mar 23, 2018 | 36.08 | 36.23 | 35.20 | 35.30 | 1,934,713 | -0.70(-1.95%) |
Mar 22, 2018 | 37.15 | 37.28 | 35.96 | 36.00 | 1,767,967 | -1.51(-4.03%) |
Mar 21, 2018 | 37.41 | 37.80 | 37.26 | 37.51 | 804,141 | +0.09(+0.25%) |
Mar 20, 2018 | 37.39 | 37.69 | 37.23 | 37.41 | 1,196,610 | +0.14(+0.38%) |
Mar 19, 2018 | 37.52 | 37.56 | 36.94 | 37.27 | 1,451,985 | -0.28(-0.76%) |
Mar 16, 2018 | 37.09 | 37.68 | 37.06 | 37.56 | 2,405,992 | +0.47(+1.28%) |
Mar 15, 2018 | 37.06 | 37.27 | 36.96 | 37.08 | 870,521 | +0.02(+0.05%) |
Mar 14, 2018 | 37.51 | 37.51 | 36.99 | 37.06 | 959,038 | -0.37(-0.99%) |
Mar 13, 2018 | 37.56 | 37.83 | 37.38 | 37.43 | 1,061,459 | +0.09(+0.23%) |
Mar 12, 2018 | 37.67 | 37.70 | 37.28 | 37.35 | 1,827,004 | -0.29(-0.78%) |
Mar 09, 2018 | 36.98 | 37.75 | 36.96 | 37.64 | 2,773,440 | +0.81(+2.19%) |
Mar 08, 2018 | 37.13 | 37.21 | 36.77 | 36.83 | 2,105,484 | -0.20(-0.54%) |
Mar 07, 2018 | 37.35 | 36.88 | 37.03 | 1,783,397 | -0.52(-1.39%) | |
Mar 06, 2018 | 37.03 | 37.63 | 36.94 | 37.56 | 2,095,602 | +0.60(+1.62%) |
Mar 05, 2018 | 36.83 | 37.07 | 36.53 | 36.96 | 2,300,395 | -0.07(-0.18%) |
Mar 02, 2018 | 37.04 | 37.31 | 36.62 | 37.02 | 2,512,133 | -0.37(-0.99%) |
Mar 01, 2018 | 37.48 | 37.79 | 36.92 | 37.39 | 2,043,720 | -0.10(-0.25%) |
Feb 28, 2018 | 37.53 | 38.17 | 37.48 | 37.49 | 3,259,924 | +0.14(+0.38%) |
Feb 27, 2018 | 38.41 | 38.46 | 37.34 | 37.35 | 2,114,114 | -1.05(-2.74%) |
Feb 26, 2018 | 38.36 | 38.80 | 37.96 | 38.40 | 3,060,930 | +0.32(+0.85%) |
Feb 23, 2018 | 38.45 | 38.81 | 37.85 | 38.08 | 2,438,078 | +0.05(+0.12%) |
Feb 22, 2018 | 38.03 | 3,530,520 | -1.45(-3.68%) | |||
Feb 21, 2018 | 39.51 | 40.15 | 39.28 | 39.48 | 2,309,978 | +0.11(+0.29%) |
Feb 20, 2018 | 39.39 | 39.86 | 39.31 | 39.37 | 1,616,195 | -0.29(-0.74%) |
Feb 16, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.65 | 39.86 | 39.48 | 39.66 | 2,112,245 | +0.31(+0.80%) |
Feb 14, 2018 | 38.30 | 39.37 | 37.03 | 39.35 | 2,114,830 | +0.86(+2.25%) |
Feb 13, 2018 | 38.51 | 38.49 | 2,206,054 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.74 | 38.32 | 37.38 | 38.14 | 2,606,241 | +1.18(+3.19%) |
Feb 09, 2018 | 37.42 | 37.42 | 35.57 | 36.96 | 2,035,983 | +0.06(+0.15%) |
Feb 08, 2018 | 38.26 | 36.87 | 36.90 | 1,488,920 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.28 | 38.93 | 38.28 | 38.32 | 1,357,784 | -0.17(-0.44%) |
Feb 06, 2018 | 36.96 | 38.52 | 36.24 | 38.49 | 2,962,294 | +0.46(+1.20%) |
Feb 05, 2018 | 38.68 | 39.19 | 37.59 | 38.03 | 2,380,809 | -0.84(-2.15%) |
Feb 02, 2018 | 39.45 | 39.82 | 38.84 | 38.87 | 1,486,134 | -0.82(-2.06%) |
Feb 01, 2018 | 39.63 | 39.97 | 39.28 | 39.68 | 957,876 | -0.23(-0.57%) |
Jan 31, 2018 | 40.06 | 40.23 | 39.51 | 39.91 | 1,780,768 | -0.15(-0.38%) |
Jan 30, 2018 | 40.39 | 40.39 | 38.37 | 40.06 | 1,539,395 | -0.49(-1.22%) |
Jan 29, 2018 | 41.33 | 41.65 | 40.47 | 40.56 | 1,374,183 | -0.11(-0.28%) |
Jan 26, 2018 | 40.55 | 40.70 | 40.36 | 40.67 | 1,291,609 | +0.27(+0.66%) |
Jan 25, 2018 | 40.72 | 40.72 | 40.15 | 40.41 | 1,948,963 | -0.30(-0.75%) |
Jan 24, 2018 | 41.09 | 41.38 | 40.68 | 40.71 | 1,267,306 | -0.25(-0.60%) |
Jan 23, 2018 | 40.54 | 41.07 | 40.48 | 40.96 | 982,692 | +0.27(+0.65%) |
Jan 22, 2018 | 40.88 | 40.88 | 40.26 | 40.69 | 1,651,241 | -0.10(-0.26%) |
Jan 19, 2018 | 40.82 | 41.03 | 40.59 | 40.79 | 1,659,130 | +0.25(+0.61%) |
Jan 18, 2018 | 40.97 | 41.07 | 40.47 | 40.55 | 1,261,433 | -0.47(-1.13%) |
Jan 17, 2018 | 41.29 | 41.50 | 40.92 | 41.01 | 1,554,274 | +0.00(+0.00%) |
Jan 16, 2018 | 41.54 | 41.54 | 40.85 | 41.01 | 1,156,495 | -0.27(-0.64%) |
Jan 12, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.46(+1.12%) | |
Jan 11, 2018 | 41.24 | 41.24 | 40.07 | 40.82 | 1,164,290 | +0.71(+1.78%) |
Jan 10, 2018 | 40.43 | 40.11 | 1,682,731 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.87 | 40.15 | 39.69 | 39.87 | 964,015 | +0.12(+0.31%) |
Jan 08, 2018 | 39.94 | 40.10 | 39.73 | 39.75 | 1,036,198 | -0.15(-0.38%) |
Jan 05, 2018 | 39.27 | 40.19 | 39.27 | 39.90 | 1,210,741 | -0.04(-0.10%) |
Jan 04, 2018 | 39.65 | 40.05 | 39.65 | 39.94 | 1,333,085 | +0.47(+1.20%) |
Jan 03, 2018 | 39.16 | 39.57 | 39.10 | 39.46 | 1,166,300 | +0.20(+0.51%) |