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 | 36.11 | 35.54 | 35.61 | 1,604,790 | -0.09(-0.24%) |
Mar 27, 2018 | 36.02 | 36.43 | 35.51 | 35.70 | 2,247,934 | -0.26(-0.71%) |
Mar 26, 2018 | 35.76 | 36.05 | 35.18 | 35.96 | 2,029,237 | +0.66(+1.86%) |
Mar 23, 2018 | 36.09 | 36.23 | 35.21 | 35.30 | 1,934,492 | -0.70(-1.95%) |
Mar 22, 2018 | 37.15 | 37.29 | 35.97 | 36.00 | 1,767,765 | -1.51(-4.03%) |
Mar 21, 2018 | 37.42 | 37.81 | 37.27 | 37.51 | 804,049 | +0.09(+0.25%) |
Mar 20, 2018 | 37.39 | 37.69 | 37.24 | 37.42 | 1,196,474 | +0.14(+0.38%) |
Mar 19, 2018 | 37.52 | 37.56 | 36.94 | 37.28 | 1,451,819 | -0.29(-0.76%) |
Mar 16, 2018 | 37.10 | 37.68 | 37.07 | 37.56 | 2,405,717 | +0.47(+1.28%) |
Mar 15, 2018 | 37.07 | 37.28 | 36.96 | 37.09 | 870,422 | +0.02(+0.05%) |
Mar 14, 2018 | 37.51 | 37.51 | 36.99 | 37.07 | 958,929 | -0.37(-0.99%) |
Mar 13, 2018 | 37.56 | 37.84 | 37.38 | 37.44 | 1,061,338 | +0.09(+0.23%) |
Mar 12, 2018 | 37.67 | 37.70 | 37.29 | 37.35 | 1,826,795 | -0.29(-0.78%) |
Mar 09, 2018 | 36.98 | 37.75 | 36.96 | 37.65 | 2,773,124 | +0.81(+2.19%) |
Mar 08, 2018 | 37.13 | 37.22 | 36.78 | 36.84 | 2,105,244 | -0.20(-0.54%) |
Mar 07, 2018 | 37.35 | 36.89 | 37.04 | 1,783,193 | -0.52(-1.39%) | |
Mar 06, 2018 | 37.04 | 37.64 | 36.94 | 37.56 | 2,095,363 | +0.60(+1.62%) |
Mar 05, 2018 | 36.84 | 37.08 | 36.53 | 36.96 | 2,300,132 | -0.07(-0.18%) |
Mar 02, 2018 | 37.05 | 37.31 | 36.62 | 37.03 | 2,511,846 | -0.37(-0.99%) |
Mar 01, 2018 | 37.48 | 37.80 | 36.92 | 37.40 | 2,043,486 | -0.10(-0.25%) |
Feb 28, 2018 | 37.53 | 38.18 | 37.48 | 37.49 | 3,259,552 | +0.14(+0.38%) |
Feb 27, 2018 | 38.41 | 38.46 | 37.34 | 37.35 | 2,113,873 | -1.05(-2.74%) |
Feb 26, 2018 | 38.37 | 38.80 | 37.96 | 38.41 | 3,060,580 | +0.32(+0.85%) |
Feb 23, 2018 | 38.45 | 38.81 | 37.85 | 38.08 | 2,437,799 | +0.05(+0.12%) |
Feb 22, 2018 | 38.04 | 3,530,117 | -1.45(-3.68%) | |||
Feb 21, 2018 | 39.52 | 40.15 | 39.29 | 39.49 | 2,309,714 | +0.11(+0.29%) |
Feb 20, 2018 | 39.39 | 39.87 | 39.32 | 39.37 | 1,616,010 | -0.29(-0.74%) |
Feb 16, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.65 | 39.87 | 39.49 | 39.67 | 2,112,004 | +0.31(+0.80%) |
Feb 14, 2018 | 38.30 | 39.37 | 37.04 | 39.36 | 2,114,589 | +0.86(+2.25%) |
Feb 13, 2018 | 38.51 | 38.49 | 2,205,802 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.74 | 38.33 | 37.38 | 38.14 | 2,605,943 | +1.18(+3.19%) |
Feb 09, 2018 | 37.43 | 37.43 | 35.58 | 36.96 | 2,035,750 | +0.06(+0.15%) |
Feb 08, 2018 | 38.26 | 36.88 | 36.91 | 1,488,750 | -1.42(-3.69%) | |
Feb 07, 2018 | 38.28 | 38.94 | 38.28 | 38.32 | 1,357,629 | -0.17(-0.44%) |
Feb 06, 2018 | 36.96 | 38.53 | 36.24 | 38.49 | 2,961,955 | +0.46(+1.20%) |
Feb 05, 2018 | 38.68 | 39.19 | 37.60 | 38.04 | 2,380,537 | -0.84(-2.15%) |
Feb 02, 2018 | 39.45 | 39.82 | 38.84 | 38.87 | 1,485,965 | -0.82(-2.06%) |
Feb 01, 2018 | 39.63 | 39.97 | 39.29 | 39.69 | 957,766 | -0.23(-0.57%) |
Jan 31, 2018 | 40.07 | 40.24 | 39.52 | 39.92 | 1,780,565 | -0.15(-0.38%) |
Jan 30, 2018 | 40.39 | 40.39 | 38.38 | 40.07 | 1,539,220 | -0.49(-1.22%) |
Jan 29, 2018 | 41.33 | 41.65 | 40.48 | 40.56 | 1,374,026 | -0.11(-0.28%) |
Jan 26, 2018 | 40.55 | 40.70 | 40.36 | 40.68 | 1,291,462 | +0.27(+0.66%) |
Jan 25, 2018 | 40.72 | 40.72 | 40.15 | 40.41 | 1,948,740 | -0.30(-0.75%) |
Jan 24, 2018 | 41.09 | 41.39 | 40.69 | 40.71 | 1,267,161 | -0.25(-0.60%) |
Jan 23, 2018 | 40.54 | 41.07 | 40.49 | 40.96 | 982,579 | +0.27(+0.65%) |
Jan 22, 2018 | 40.88 | 40.88 | 40.27 | 40.69 | 1,651,052 | -0.10(-0.26%) |
Jan 19, 2018 | 40.83 | 41.04 | 40.59 | 40.80 | 1,658,941 | +0.25(+0.61%) |
Jan 18, 2018 | 40.98 | 41.07 | 40.48 | 40.55 | 1,261,289 | -0.47(-1.13%) |
Jan 17, 2018 | 41.29 | 41.50 | 40.92 | 41.02 | 1,554,097 | +0.00(+0.00%) |
Jan 16, 2018 | 41.55 | 41.55 | 40.86 | 41.02 | 1,156,363 | -0.27(-0.64%) |
Jan 12, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.46(+1.12%) | |
Jan 11, 2018 | 41.25 | 41.25 | 40.08 | 40.83 | 1,164,157 | +0.71(+1.78%) |
Jan 10, 2018 | 40.44 | 40.12 | 1,682,539 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.88 | 40.15 | 39.70 | 39.88 | 963,905 | +0.12(+0.31%) |
Jan 08, 2018 | 39.94 | 40.11 | 39.74 | 39.75 | 1,036,080 | -0.15(-0.38%) |
Jan 05, 2018 | 39.28 | 40.19 | 39.28 | 39.91 | 1,210,602 | -0.04(-0.10%) |
Jan 04, 2018 | 39.65 | 40.06 | 39.65 | 39.94 | 1,332,933 | +0.47(+1.20%) |
Jan 03, 2018 | 39.17 | 39.57 | 39.11 | 39.47 | 1,166,167 | +0.20(+0.51%) |