Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.40(+1.10%) | |
Mar 28, 2018 | 36.54 | 36.75 | 36.37 | 36.48 | 15,983,741 | +0.18(+0.48%) |
Mar 27, 2018 | 36.77 | 36.81 | 36.18 | 36.30 | 15,179,131 | -0.30(-0.82%) |
Mar 26, 2018 | 36.50 | 36.63 | 36.16 | 36.60 | 16,278,835 | +0.64(+1.79%) |
Mar 23, 2018 | 36.47 | 36.53 | 35.94 | 35.96 | 16,568,790 | -0.45(-1.23%) |
Mar 22, 2018 | 36.70 | 36.79 | 36.39 | 36.41 | 19,152,006 | -0.68(-1.84%) |
Mar 21, 2018 | 36.95 | 37.23 | 36.92 | 37.09 | 10,013,705 | +0.09(+0.25%) |
Mar 20, 2018 | 36.96 | 37.06 | 36.90 | 37.00 | 8,885,152 | +0.03(+0.09%) |
Mar 19, 2018 | 37.14 | 37.15 | 36.78 | 36.96 | 11,565,128 | -0.31(-0.82%) |
Mar 16, 2018 | 37.23 | 37.37 | 37.23 | 37.27 | 14,525,701 | -0.05(-0.13%) |
Mar 15, 2018 | 37.36 | 37.49 | 37.25 | 37.32 | 10,992,787 | -0.01(-0.02%) |
Mar 14, 2018 | 37.55 | 37.57 | 37.25 | 37.33 | 10,736,431 | +0.06(+0.16%) |
Mar 13, 2018 | 37.63 | 37.65 | 37.18 | 37.27 | 10,805,844 | -0.23(-0.62%) |
Mar 12, 2018 | 37.48 | 37.56 | 37.40 | 37.50 | 7,549,465 | +0.06(+0.16%) |
Mar 09, 2018 | 37.27 | 37.46 | 37.19 | 37.45 | 7,058,439 | +0.27(+0.74%) |
Mar 08, 2018 | 37.20 | 37.24 | 37.03 | 37.17 | 11,375,224 | +0.11(+0.29%) |
Mar 07, 2018 | 37.10 | 36.79 | 37.06 | 10,511,537 | -0.04(-0.11%) | |
Mar 06, 2018 | 37.16 | 37.20 | 37.00 | 37.11 | 9,035,320 | +0.31(+0.83%) |
Mar 05, 2018 | 36.84 | 36.35 | 36.80 | 9,271,617 | +0.15(+0.41%) | |
Mar 02, 2018 | 36.35 | 36.66 | 36.20 | 36.65 | 14,137,337 | +0.11(+0.30%) |
Mar 01, 2018 | 36.82 | 36.95 | 36.28 | 36.54 | 18,000,854 | -0.48(-1.30%) |
Feb 28, 2018 | 37.49 | 37.50 | 37.01 | 37.02 | 9,274,248 | -0.39(-1.04%) |
Feb 27, 2018 | 37.79 | 37.80 | 37.40 | 37.41 | 9,540,349 | -0.58(-1.53%) |
Feb 26, 2018 | 37.84 | 38.00 | 37.68 | 37.99 | 7,527,090 | +0.30(+0.79%) |
Feb 23, 2018 | 37.50 | 37.71 | 37.43 | 37.69 | 11,950,771 | +0.37(+1.00%) |
Feb 22, 2018 | 37.32 | 11,616,559 | +0.16(+0.42%) | |||
Feb 21, 2018 | 37.44 | 37.68 | 37.16 | 37.16 | 13,121,269 | -0.14(-0.38%) |
Feb 20, 2018 | 37.40 | 37.55 | 37.23 | 37.30 | 10,572,972 | -0.38(-1.01%) |
Feb 16, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.13(+0.35%) | |
Feb 15, 2018 | 37.54 | 37.59 | 37.30 | 37.55 | 11,952,556 | +0.24(+0.65%) |
Feb 14, 2018 | 36.42 | 37.31 | 36.39 | 37.31 | 13,463,118 | +0.72(+1.97%) |
Feb 13, 2018 | 36.66 | 36.59 | 14,158,716 | -0.14(-0.38%) | ||
Feb 12, 2018 | 36.48 | 36.81 | 36.33 | 36.73 | 23,732,978 | +0.48(+1.33%) |
Feb 09, 2018 | 36.27 | 36.40 | 35.31 | 36.25 | 49,671,604 | +0.25(+0.69%) |
Feb 08, 2018 | 37.01 | 37.01 | 35.98 | 36.00 | 31,219,114 | -0.91(-2.47%) |
Feb 07, 2018 | 37.06 | 37.35 | 36.89 | 36.91 | 16,627,733 | -0.51(-1.35%) |
Feb 06, 2018 | 36.60 | 37.51 | 36.60 | 37.42 | 44,359,064 | +0.42(+1.14%) |
Feb 05, 2018 | 37.78 | 37.92 | 36.61 | 37.00 | 29,987,718 | -1.27(-3.32%) |
Feb 02, 2018 | 38.72 | 38.72 | 38.21 | 38.27 | 14,814,969 | -0.85(-2.17%) |
Feb 01, 2018 | 38.96 | 39.16 | 38.92 | 39.11 | 12,753,510 | +0.10(+0.26%) |
Jan 31, 2018 | 39.24 | 39.24 | 38.97 | 39.01 | 16,852,192 | -0.07(-0.19%) |
Jan 30, 2018 | 39.24 | 39.25 | 39.01 | 39.09 | 13,744,642 | -0.30(-0.76%) |
Jan 29, 2018 | 39.47 | 39.48 | 39.32 | 39.39 | 11,987,492 | -0.37(-0.92%) |
Jan 26, 2018 | 39.58 | 39.76 | 39.58 | 39.75 | 8,464,562 | +0.33(+0.84%) |
Jan 25, 2018 | 39.72 | 39.72 | 39.31 | 39.42 | 17,188,528 | -0.14(-0.36%) |
Jan 24, 2018 | 39.68 | 39.71 | 39.41 | 39.56 | 13,257,917 | +0.12(+0.32%) |
Jan 23, 2018 | 39.36 | 39.45 | 39.29 | 39.44 | 9,438,866 | +0.12(+0.32%) |
Jan 22, 2018 | 39.15 | 39.32 | 39.11 | 39.31 | 11,064,634 | +0.21(+0.53%) |
Jan 19, 2018 | 39.12 | 39.13 | 39.00 | 39.11 | 8,864,227 | +0.17(+0.45%) |
Jan 18, 2018 | 38.89 | 38.97 | 38.82 | 38.93 | 9,867,019 | -0.09(-0.23%) |
Jan 17, 2018 | 38.94 | 39.16 | 38.83 | 39.02 | 10,604,635 | +0.21(+0.53%) |
Jan 16, 2018 | 38.98 | 39.01 | 38.77 | 38.82 | 19,477,616 | -0.04(-0.11%) |
Jan 12, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.37(+0.95%) | |
Jan 11, 2018 | 38.33 | 38.50 | 38.30 | 38.49 | 9,068,769 | +0.25(+0.65%) |
Jan 10, 2018 | 38.19 | 38.24 | 13,080,613 | -0.10(-0.26%) | ||
Jan 09, 2018 | 38.31 | 38.34 | 38.19 | 38.34 | 9,299,693 | +0.03(+0.09%) |
Jan 08, 2018 | 38.29 | 38.32 | 38.24 | 38.31 | 9,931,493 | -0.02(-0.04%) |
Jan 05, 2018 | 38.24 | 38.35 | 38.20 | 38.33 | 9,769,571 | +0.18(+0.48%) |
Jan 04, 2018 | 38.08 | 38.16 | 38.02 | 38.14 | 11,903,808 | +0.34(+0.90%) |
Jan 03, 2018 | 37.62 | 37.81 | 37.60 | 37.80 | 12,259,571 | +0.23(+0.62%) |