Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.08 | 34.08 | 34.08 | 0 | +0.55(+1.65%) | |
Mar 28, 2018 | 34.48 | 34.69 | 33.43 | 33.53 | 1,456,673 | -0.95(-2.76%) |
Mar 27, 2018 | 35.39 | 35.39 | 34.31 | 34.48 | 1,119,810 | -0.91(-2.57%) |
Mar 26, 2018 | 35.23 | 35.45 | 34.07 | 35.39 | 1,102,096 | +0.97(+2.81%) |
Mar 23, 2018 | 35.27 | 35.59 | 34.33 | 34.42 | 1,689,616 | -0.80(-2.27%) |
Mar 22, 2018 | 36.53 | 36.56 | 34.98 | 35.22 | 1,575,837 | -1.86(-5.01%) |
Mar 21, 2018 | 36.89 | 37.58 | 36.72 | 37.08 | 774,521 | +0.48(+1.30%) |
Mar 20, 2018 | 36.70 | 37.69 | 36.60 | 36.60 | 790,012 | +0.15(+0.42%) |
Mar 19, 2018 | 36.91 | 37.08 | 35.78 | 36.45 | 808,200 | -0.64(-1.72%) |
Mar 16, 2018 | 36.44 | 37.28 | 36.33 | 37.08 | 1,451,294 | +0.59(+1.63%) |
Mar 15, 2018 | 37.34 | 37.63 | 36.46 | 36.49 | 923,174 | -0.76(-2.05%) |
Mar 14, 2018 | 38.42 | 38.42 | 37.03 | 37.25 | 1,667,026 | -0.84(-2.21%) |
Mar 13, 2018 | 38.42 | 38.62 | 37.93 | 38.09 | 1,087,168 | -0.11(-0.29%) |
Mar 12, 2018 | 38.70 | 38.96 | 37.90 | 38.20 | 929,378 | -0.50(-1.29%) |
Mar 09, 2018 | 37.59 | 38.80 | 37.48 | 38.70 | 1,015,695 | +1.51(+4.06%) |
Mar 08, 2018 | 37.19 | 37.35 | 36.46 | 37.19 | 638,344 | +0.18(+0.48%) |
Mar 07, 2018 | 37.13 | 36.18 | 37.02 | 1,145,220 | +0.34(+0.93%) | |
Mar 06, 2018 | 35.98 | 36.96 | 35.98 | 36.68 | 972,554 | +0.88(+2.47%) |
Mar 05, 2018 | 34.61 | 35.93 | 34.57 | 35.79 | 1,429,244 | +0.98(+2.80%) |
Mar 02, 2018 | 34.16 | 34.88 | 33.53 | 34.82 | 1,297,538 | +0.23(+0.66%) |
Mar 01, 2018 | 35.23 | 35.43 | 34.14 | 34.59 | 1,556,029 | -0.37(-1.07%) |
Feb 28, 2018 | 36.59 | 36.60 | 34.91 | 34.96 | 1,460,374 | -1.65(-4.52%) |
Feb 27, 2018 | 37.33 | 37.81 | 36.59 | 36.62 | 936,427 | -0.83(-2.22%) |
Feb 26, 2018 | 37.51 | 37.64 | 36.76 | 37.45 | 1,141,467 | +0.13(+0.34%) |
Feb 23, 2018 | 38.23 | 38.38 | 36.97 | 37.32 | 1,074,608 | -0.57(-1.50%) |
Feb 22, 2018 | 37.89 | 976,727 | +0.22(+0.59%) | |||
Feb 21, 2018 | 37.04 | 38.01 | 37.04 | 37.67 | 1,279,217 | +0.76(+2.07%) |
Feb 20, 2018 | 37.19 | 37.83 | 36.72 | 36.91 | 1,061,459 | -0.64(-1.72%) |
Feb 16, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.33 | 37.36 | 36.74 | 37.50 | 988,909 | +0.27(+0.73%) |
Feb 14, 2018 | 35.97 | 37.34 | 35.77 | 37.23 | 1,431,179 | +0.74(+2.02%) |
Feb 13, 2018 | 36.57 | 36.49 | 1,194,268 | +0.40(+1.11%) | ||
Feb 12, 2018 | 36.10 | 36.50 | 35.50 | 36.09 | 1,568,322 | +0.12(+0.33%) |
Feb 09, 2018 | 36.53 | 36.70 | 34.49 | 35.97 | 2,694,612 | -0.01(-0.02%) |
Feb 08, 2018 | 37.28 | 37.36 | 35.97 | 35.98 | 1,740,091 | -1.28(-3.42%) |
Feb 07, 2018 | 37.69 | 37.79 | 37.64 | 37.26 | 2,090,802 | -0.77(-2.02%) |
Feb 06, 2018 | 36.55 | 38.19 | 36.25 | 38.02 | 2,998,959 | -0.15(-0.40%) |
Feb 05, 2018 | 38.03 | 38.35 | 37.04 | 38.18 | 2,219,875 | -1.25(-3.17%) |
Feb 02, 2018 | 41.15 | 41.80 | 38.76 | 39.43 | 3,780,450 | -2.14(-5.14%) |
Feb 01, 2018 | 40.95 | 41.69 | 40.50 | 41.56 | 1,795,130 | +0.36(+0.88%) |
Jan 31, 2018 | 41.59 | 41.74 | 40.98 | 41.20 | 1,133,526 | -0.13(-0.31%) |
Jan 30, 2018 | 41.39 | 41.40 | 41.27 | 41.33 | 1,438,715 | -0.54(-1.29%) |
Jan 29, 2018 | 42.09 | 42.44 | 41.84 | 41.87 | 1,302,577 | -0.18(-0.42%) |
Jan 26, 2018 | 42.10 | 42.21 | 41.58 | 42.04 | 591,979 | +0.05(+0.12%) |
Jan 25, 2018 | 42.38 | 42.39 | 41.48 | 41.99 | 1,404,247 | -0.13(-0.30%) |
Jan 24, 2018 | 41.79 | 42.37 | 41.39 | 42.12 | 2,124,698 | +0.60(+1.44%) |
Jan 23, 2018 | 42.78 | 42.96 | 41.30 | 41.52 | 1,577,072 | -1.49(-3.46%) |
Jan 22, 2018 | 43.46 | 43.56 | 42.46 | 43.01 | 1,160,963 | -0.28(-0.64%) |
Jan 19, 2018 | 42.31 | 43.29 | 42.06 | 43.29 | 1,085,405 | +1.07(+2.54%) |
Jan 18, 2018 | 42.63 | 42.88 | 42.13 | 42.21 | 1,209,391 | -0.24(-0.56%) |
Jan 17, 2018 | 43.23 | 43.23 | 42.42 | 42.45 | 1,080,418 | -0.58(-1.35%) |
Jan 16, 2018 | 44.02 | 44.36 | 42.66 | 43.03 | 1,293,800 | -0.82(-1.87%) |
Jan 12, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.46(+1.05%) | |
Jan 11, 2018 | 42.64 | 43.42 | 42.48 | 43.40 | 614,887 | +0.93(+2.19%) |
Jan 10, 2018 | 42.68 | 42.91 | 42.03 | 42.47 | 981,846 | -0.43(-1.00%) |
Jan 09, 2018 | 42.54 | 43.08 | 42.25 | 42.90 | 731,834 | +0.42(+0.99%) |
Jan 08, 2018 | 42.33 | 42.52 | 41.99 | 42.48 | 504,545 | +0.04(+0.10%) |
Jan 05, 2018 | 42.44 | 43.13 | 42.00 | 42.43 | 986,853 | +0.20(+0.48%) |
Jan 04, 2018 | 42.02 | 42.39 | 41.78 | 42.23 | 878,093 | +0.44(+1.05%) |
Jan 03, 2018 | 41.73 | 41.88 | 41.26 | 41.79 | 746,339 | +0.14(+0.32%) |