Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.13 | 34.13 | 34.13 | 0 | +0.47(+1.40%) | |
Mar 28, 2018 | 33.60 | 33.77 | 33.41 | 33.66 | 3,444,708 | -0.05(-0.15%) |
Mar 27, 2018 | 33.97 | 34.13 | 33.66 | 33.71 | 4,201,713 | -0.33(-0.97%) |
Mar 26, 2018 | 33.89 | 34.04 | 33.69 | 34.04 | 4,251,928 | +1.07(+3.25%) |
Mar 23, 2018 | 33.44 | 33.60 | 32.97 | 32.97 | 5,331,089 | -0.33(-0.99%) |
Mar 22, 2018 | 33.69 | 33.72 | 33.29 | 33.30 | 6,787,456 | -0.83(-2.43%) |
Mar 21, 2018 | 33.83 | 34.19 | 33.80 | 34.13 | 2,962,024 | +0.40(+1.19%) |
Mar 20, 2018 | 33.73 | 33.85 | 33.68 | 33.73 | 4,015,787 | +0.36(+1.08%) |
Mar 19, 2018 | 33.57 | 33.57 | 33.27 | 33.37 | 3,368,996 | -0.55(-1.62%) |
Mar 16, 2018 | 34.20 | 34.26 | 33.92 | 33.92 | 3,552,723 | -0.42(-1.22%) |
Mar 15, 2018 | 34.63 | 34.63 | 34.31 | 34.34 | 2,745,904 | -0.36(-1.04%) |
Mar 14, 2018 | 34.89 | 35.01 | 34.63 | 34.70 | 2,573,021 | -0.04(-0.12%) |
Mar 13, 2018 | 34.99 | 35.06 | 34.66 | 34.74 | 2,832,111 | -0.05(-0.14%) |
Mar 12, 2018 | 34.73 | 34.83 | 34.62 | 34.79 | 2,940,658 | +0.29(+0.84%) |
Mar 09, 2018 | 34.05 | 34.54 | 34.03 | 34.50 | 3,644,167 | +0.45(+1.32%) |
Mar 08, 2018 | 34.02 | 34.14 | 33.85 | 34.05 | 2,557,642 | +0.10(+0.29%) |
Mar 07, 2018 | 34.00 | 33.72 | 33.95 | 3,178,167 | -0.08(-0.24%) | |
Mar 06, 2018 | 34.27 | 34.28 | 34.01 | 34.03 | 3,515,239 | -0.47(-1.36%) |
Mar 05, 2018 | 34.30 | 34.55 | 34.16 | 34.50 | 3,937,052 | +0.04(+0.12%) |
Mar 02, 2018 | 34.02 | 34.47 | 33.89 | 34.46 | 5,614,196 | +0.18(+0.53%) |
Mar 01, 2018 | 34.58 | 34.76 | 34.19 | 34.28 | 5,037,519 | -0.04(-0.12%) |
Feb 28, 2018 | 34.90 | 35.04 | 34.32 | 34.32 | 7,533,677 | -0.49(-1.41%) |
Feb 27, 2018 | 35.29 | 35.29 | 34.77 | 34.81 | 3,457,065 | -0.78(-2.19%) |
Feb 26, 2018 | 35.28 | 35.60 | 35.25 | 35.59 | 3,200,005 | +0.24(+0.68%) |
Feb 23, 2018 | 35.08 | 35.35 | 35.01 | 35.35 | 5,498,805 | +0.87(+2.52%) |
Feb 22, 2018 | 34.46 | 34.48 | 2,925,239 | -0.16(-0.46%) | ||
Feb 21, 2018 | 35.01 | 35.20 | 34.56 | 34.64 | 3,334,950 | -0.15(-0.43%) |
Feb 20, 2018 | 34.77 | 34.88 | 34.63 | 34.79 | 4,223,951 | -0.43(-1.22%) |
Feb 16, 2018 | 35.22 | 35.22 | 35.22 | 0 | -0.72(-2.00%) | |
Feb 15, 2018 | 35.94 | 35.99 | 35.71 | 35.94 | 2,981,578 | +0.24(+0.67%) |
Feb 14, 2018 | 35.22 | 35.72 | 35.14 | 35.70 | 2,590,594 | +0.18(+0.51%) |
Feb 13, 2018 | 35.49 | 35.58 | 35.31 | 35.52 | 2,864,148 | -0.02(-0.06%) |
Feb 12, 2018 | 35.40 | 35.73 | 35.27 | 35.54 | 4,057,051 | +0.18(+0.51%) |
Feb 09, 2018 | 35.02 | 35.45 | 34.44 | 35.36 | 8,070,357 | +1.06(+3.09%) |
Feb 08, 2018 | 35.71 | 35.81 | 34.29 | 34.30 | 7,029,399 | -0.64(-1.83%) |
Feb 07, 2018 | 35.48 | 35.63 | 34.94 | 34.94 | 5,645,737 | -0.92(-2.57%) |
Feb 06, 2018 | 34.61 | 35.94 | 34.60 | 35.86 | 8,944,542 | +0.99(+2.84%) |
Feb 05, 2018 | 35.72 | 35.75 | 34.57 | 34.87 | 7,181,162 | -0.51(-1.44%) |
Feb 02, 2018 | 36.01 | 36.02 | 35.34 | 35.38 | 7,286,232 | -1.26(-3.44%) |
Feb 01, 2018 | 37.00 | 37.03 | 36.59 | 36.64 | 4,606,906 | -0.61(-1.64%) |
Jan 31, 2018 | 37.51 | 37.55 | 37.14 | 37.25 | 4,091,618 | +0.05(+0.13%) |
Jan 30, 2018 | 37.52 | 37.52 | 37.20 | 37.20 | 5,680,503 | -0.58(-1.54%) |
Jan 29, 2018 | 37.91 | 37.94 | 37.75 | 37.78 | 4,445,644 | -0.27(-0.71%) |
Jan 26, 2018 | 37.91 | 38.05 | 37.81 | 38.05 | 3,724,733 | +0.33(+0.87%) |
Jan 25, 2018 | 37.86 | 38.05 | 37.70 | 37.72 | 5,666,879 | -0.25(-0.66%) |
Jan 24, 2018 | 38.08 | 38.21 | 37.94 | 37.97 | 4,492,331 | -0.09(-0.22%) |
Jan 23, 2018 | 37.91 | 38.07 | 37.87 | 38.05 | 4,110,564 | +0.35(+0.94%) |
Jan 22, 2018 | 37.56 | 37.80 | 37.49 | 37.70 | 3,864,502 | +0.27(+0.72%) |
Jan 19, 2018 | 37.30 | 37.46 | 37.24 | 37.43 | 3,147,218 | +0.50(+1.35%) |
Jan 18, 2018 | 37.10 | 37.13 | 36.94 | 36.93 | 3,591,011 | -0.49(-1.31%) |
Jan 17, 2018 | 37.14 | 37.46 | 37.14 | 37.42 | 4,664,219 | +0.89(+2.44%) |
Jan 16, 2018 | 36.78 | 36.88 | 36.53 | 36.53 | 3,772,617 | -0.60(-1.62%) |
Jan 12, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.06(+0.16%) | |
Jan 11, 2018 | 36.86 | 37.07 | 36.84 | 37.07 | 2,553,896 | +0.37(+1.01%) |
Jan 10, 2018 | 36.73 | 36.74 | 36.59 | 36.70 | 3,428,996 | -0.16(-0.43%) |
Jan 09, 2018 | 36.85 | 36.93 | 36.70 | 36.86 | 2,795,579 | -0.13(-0.35%) |
Jan 08, 2018 | 36.93 | 37.01 | 36.86 | 36.99 | 2,272,781 | -0.02(-0.07%) |
Jan 05, 2018 | 36.70 | 37.02 | 36.68 | 37.02 | 4,364,162 | +0.59(+1.61%) |
Jan 04, 2018 | 36.37 | 36.46 | 36.30 | 36.43 | 4,126,747 | +0.16(+0.44%) |
Jan 03, 2018 | 36.10 | 36.27 | 36.10 | 36.27 | 2,458,702 | +0.13(+0.36%) |