Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.25(+0.76%) | |
Mar 28, 2018 | 32.62 | 32.96 | 32.19 | 32.73 | 1,578,424 | +0.21(+0.63%) |
Mar 27, 2018 | 33.46 | 33.48 | 32.30 | 32.53 | 682,917 | -0.78(-2.35%) |
Mar 26, 2018 | 32.83 | 33.42 | 32.68 | 33.31 | 753,193 | +0.97(+2.98%) |
Mar 23, 2018 | 33.53 | 33.76 | 32.30 | 32.35 | 986,810 | -1.17(-3.49%) |
Mar 22, 2018 | 34.72 | 34.89 | 33.46 | 33.52 | 1,478,529 | -1.63(-4.62%) |
Mar 21, 2018 | 35.02 | 35.44 | 34.85 | 35.14 | 756,442 | +0.19(+0.54%) |
Mar 20, 2018 | 34.79 | 35.18 | 34.66 | 34.95 | 1,145,795 | +0.24(+0.69%) |
Mar 19, 2018 | 35.22 | 35.31 | 34.30 | 34.71 | 597,735 | -0.61(-1.73%) |
Mar 16, 2018 | 35.32 | 35.51 | 35.12 | 35.32 | 4,332,668 | +0.04(+0.12%) |
Mar 15, 2018 | 34.65 | 35.37 | 34.47 | 35.28 | 1,286,182 | +0.72(+2.08%) |
Mar 14, 2018 | 35.40 | 35.50 | 34.52 | 34.56 | 839,628 | -0.76(-2.15%) |
Mar 13, 2018 | 35.65 | 35.75 | 35.22 | 35.32 | 1,330,293 | -0.21(-0.58%) |
Mar 12, 2018 | 35.68 | 35.93 | 35.47 | 35.53 | 836,626 | -0.07(-0.21%) |
Mar 09, 2018 | 35.16 | 35.63 | 34.87 | 35.60 | 725,135 | +0.85(+2.44%) |
Mar 08, 2018 | 35.47 | 35.47 | 34.61 | 34.75 | 926,619 | -0.08(-0.24%) |
Mar 07, 2018 | 35.06 | 34.84 | 1,013,627 | -0.07(-0.21%) | ||
Mar 06, 2018 | 34.56 | 34.92 | 33.97 | 34.91 | 811,852 | +0.47(+1.37%) |
Mar 05, 2018 | 33.72 | 34.65 | 33.56 | 34.44 | 943,328 | +0.44(+1.29%) |
Mar 02, 2018 | 32.96 | 34.10 | 32.68 | 34.00 | 930,413 | +0.78(+2.33%) |
Mar 01, 2018 | 33.20 | 33.79 | 33.04 | 33.23 | 839,039 | +0.05(+0.15%) |
Feb 28, 2018 | 33.82 | 33.99 | 33.16 | 33.18 | 1,256,230 | -0.46(-1.37%) |
Feb 27, 2018 | 33.96 | 34.40 | 33.63 | 33.64 | 1,183,738 | -0.35(-1.04%) |
Feb 26, 2018 | 33.95 | 34.03 | 33.45 | 34.00 | 694,370 | +0.36(+1.08%) |
Feb 23, 2018 | 33.26 | 33.63 | 33.26 | 33.63 | 944,708 | +0.44(+1.32%) |
Feb 22, 2018 | 33.15 | 33.20 | 763,672 | -0.96(-2.80%) | ||
Feb 21, 2018 | 33.74 | 34.52 | 33.72 | 34.15 | 875,904 | +0.41(+1.22%) |
Feb 20, 2018 | 33.85 | 34.18 | 33.54 | 33.74 | 823,770 | -0.27(-0.80%) |
Feb 16, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 33.77 | 33.31 | 33.71 | 658,174 | +0.19(+0.57%) |
Feb 14, 2018 | 32.75 | 33.52 | 32.75 | 33.52 | 1,102,303 | +0.59(+1.80%) |
Feb 13, 2018 | 32.68 | 32.99 | 32.40 | 32.92 | 646,574 | +0.20(+0.61%) |
Feb 12, 2018 | 32.84 | 33.11 | 32.60 | 32.73 | 1,393,176 | +0.02(+0.08%) |
Feb 09, 2018 | 32.46 | 32.88 | 31.55 | 32.70 | 1,239,306 | +0.76(+2.38%) |
Feb 08, 2018 | 33.18 | 33.40 | 31.94 | 31.94 | 1,174,667 | -1.19(-3.59%) |
Feb 07, 2018 | 32.07 | 33.27 | 32.07 | 33.13 | 1,127,500 | +0.40(+1.24%) |
Feb 06, 2018 | 31.71 | 32.87 | 31.71 | 32.73 | 1,052,262 | -0.23(-0.70%) |
Feb 05, 2018 | 33.48 | 34.04 | 32.51 | 32.96 | 497,966 | -1.01(-2.96%) |
Feb 02, 2018 | 34.56 | 34.77 | 33.83 | 33.96 | 981,207 | -0.64(-1.86%) |
Feb 01, 2018 | 33.76 | 34.62 | 33.58 | 34.61 | 1,528,842 | +0.75(+2.22%) |
Jan 31, 2018 | 33.95 | 34.23 | 33.74 | 33.86 | 1,011,142 | -0.03(-0.10%) |
Jan 30, 2018 | 34.00 | 34.24 | 33.85 | 33.89 | 928,311 | -0.49(-1.42%) |
Jan 29, 2018 | 34.44 | 34.60 | 34.35 | 34.38 | 830,820 | -0.19(-0.55%) |
Jan 26, 2018 | 34.47 | 34.59 | 34.18 | 34.56 | 2,043,932 | +0.25(+0.72%) |
Jan 25, 2018 | 35.33 | 35.35 | 34.19 | 34.32 | 1,570,616 | -0.77(-2.19%) |
Jan 24, 2018 | 35.60 | 35.78 | 35.08 | 35.08 | 2,376,022 | -0.67(-1.87%) |
Jan 23, 2018 | 36.06 | 36.17 | 35.01 | 35.75 | 2,514,401 | +0.07(+0.21%) |
Jan 22, 2018 | 35.47 | 35.76 | 35.21 | 35.68 | 1,274,328 | +0.25(+0.70%) |
Jan 19, 2018 | 34.96 | 35.43 | 34.96 | 35.43 | 775,146 | +0.45(+1.30%) |
Jan 18, 2018 | 35.30 | 35.32 | 34.89 | 34.98 | 713,314 | -0.14(-0.40%) |
Jan 17, 2018 | 35.24 | 35.28 | 34.84 | 35.12 | 984,935 | -0.12(-0.35%) |
Jan 16, 2018 | 35.69 | 35.79 | 35.12 | 35.24 | 907,030 | -0.38(-1.07%) |
Jan 12, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.49(+1.41%) | |
Jan 11, 2018 | 34.56 | 35.13 | 34.56 | 35.13 | 878,623 | +0.70(+2.04%) |
Jan 10, 2018 | 34.76 | 34.42 | 1,258,691 | +0.46(+1.35%) | ||
Jan 09, 2018 | 33.92 | 34.25 | 33.55 | 33.97 | 1,284,045 | +0.71(+2.12%) |
Jan 08, 2018 | 33.33 | 33.77 | 33.11 | 33.26 | 629,181 | -0.11(-0.34%) |
Jan 05, 2018 | 33.69 | 33.69 | 33.22 | 33.37 | 1,128,137 | -0.04(-0.12%) |
Jan 04, 2018 | 33.47 | 33.69 | 33.23 | 33.42 | 1,589,938 | +0.24(+0.72%) |
Jan 03, 2018 | 33.11 | 33.30 | 32.91 | 33.18 | 684,686 | +0.02(+0.05%) |