Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.78(+2.65%) | |
Mar 28, 2018 | 29.48 | 29.60 | 29.12 | 29.42 | 5,741,225 | -0.29(-0.97%) |
Mar 27, 2018 | 30.57 | 30.57 | 29.57 | 29.71 | 6,494,726 | -0.45(-1.48%) |
Mar 26, 2018 | 30.25 | 30.29 | 29.74 | 30.15 | 3,911,081 | +0.55(+1.86%) |
Mar 23, 2018 | 29.90 | 30.26 | 29.57 | 29.60 | 5,330,907 | -0.16(-0.55%) |
Mar 22, 2018 | 30.28 | 30.40 | 29.66 | 29.77 | 7,317,900 | -1.45(-4.64%) |
Mar 21, 2018 | 30.38 | 31.35 | 30.30 | 31.21 | 6,525,161 | +0.91(+3.02%) |
Mar 20, 2018 | 30.29 | 30.60 | 30.15 | 30.30 | 3,594,579 | +0.05(+0.16%) |
Mar 19, 2018 | 30.48 | 30.48 | 30.00 | 30.25 | 4,806,196 | -0.56(-1.83%) |
Mar 16, 2018 | 30.86 | 31.02 | 30.70 | 30.82 | 3,423,942 | -0.01(-0.04%) |
Mar 15, 2018 | 30.87 | 30.96 | 30.69 | 30.83 | 8,639,331 | +0.23(+0.77%) |
Mar 14, 2018 | 31.10 | 31.11 | 30.46 | 30.59 | 5,024,053 | +0.09(+0.31%) |
Mar 13, 2018 | 30.93 | 31.06 | 30.48 | 30.50 | 4,353,756 | -0.11(-0.34%) |
Mar 12, 2018 | 30.63 | 30.72 | 30.48 | 30.60 | 3,548,594 | +0.09(+0.29%) |
Mar 09, 2018 | 30.61 | 30.90 | 30.38 | 30.52 | 5,588,989 | +0.09(+0.31%) |
Mar 08, 2018 | 30.58 | 30.62 | 30.07 | 30.42 | 7,469,137 | -0.41(-1.33%) |
Mar 07, 2018 | 31.04 | 30.58 | 30.83 | 6,414,751 | -0.36(-1.15%) | |
Mar 06, 2018 | 30.93 | 31.40 | 30.93 | 31.19 | 7,103,519 | +0.57(+1.86%) |
Mar 05, 2018 | 29.95 | 30.66 | 29.92 | 30.62 | 4,973,705 | +0.45(+1.50%) |
Mar 02, 2018 | 30.12 | 30.36 | 29.75 | 30.17 | 9,227,637 | -0.68(-2.20%) |
Mar 01, 2018 | 31.12 | 31.21 | 30.47 | 30.85 | 8,295,340 | -0.15(-0.49%) |
Feb 28, 2018 | 31.38 | 31.51 | 30.97 | 31.00 | 10,194,751 | -1.04(-3.25%) |
Feb 27, 2018 | 32.57 | 32.58 | 32.00 | 32.04 | 7,415,288 | -0.83(-2.52%) |
Feb 26, 2018 | 32.65 | 32.97 | 32.41 | 32.87 | 5,108,258 | +0.53(+1.65%) |
Feb 23, 2018 | 32.11 | 32.35 | 31.99 | 32.34 | 2,272,755 | +0.26(+0.81%) |
Feb 22, 2018 | 32.08 | 4,092,863 | +0.36(+1.14%) | |||
Feb 21, 2018 | 31.94 | 32.40 | 31.72 | 31.72 | 4,002,475 | -0.17(-0.53%) |
Feb 20, 2018 | 32.04 | 32.20 | 31.71 | 31.89 | 6,996,115 | -0.88(-2.68%) |
Feb 16, 2018 | 32.76 | 32.76 | 32.76 | 0 | -0.61(-1.83%) | |
Feb 15, 2018 | 33.46 | 33.57 | 32.99 | 33.38 | 6,008,241 | +0.49(+1.48%) |
Feb 14, 2018 | 31.30 | 32.98 | 31.23 | 32.89 | 9,601,365 | +1.32(+4.18%) |
Feb 13, 2018 | 31.57 | 5,631,235 | +0.29(+0.94%) | |||
Feb 12, 2018 | 30.72 | 31.44 | 30.68 | 31.27 | 9,909,779 | +0.83(+2.74%) |
Feb 09, 2018 | 30.12 | 30.57 | 29.34 | 30.44 | 8,994,215 | +0.82(+2.77%) |
Feb 08, 2018 | 30.60 | 30.67 | 29.54 | 29.62 | 8,809,406 | -0.92(-3.02%) |
Feb 07, 2018 | 30.81 | 30.98 | 30.49 | 30.54 | 7,350,525 | -0.73(-2.34%) |
Feb 06, 2018 | 30.42 | 31.51 | 30.27 | 31.27 | 12,275,855 | +0.96(+3.18%) |
Feb 05, 2018 | 31.15 | 31.51 | 29.87 | 30.31 | 5,692,332 | -0.48(-1.55%) |
Feb 02, 2018 | 32.03 | 32.03 | 30.67 | 30.79 | 8,736,535 | -1.24(-3.87%) |
Feb 01, 2018 | 31.85 | 32.11 | 31.79 | 32.03 | 3,980,640 | +0.23(+0.73%) |
Jan 31, 2018 | 31.86 | 31.97 | 31.60 | 31.80 | 3,748,488 | -0.03(-0.11%) |
Jan 30, 2018 | 32.16 | 32.16 | 31.78 | 31.83 | 3,378,308 | -0.27(-0.85%) |
Jan 29, 2018 | 32.40 | 32.46 | 32.07 | 32.10 | 4,425,595 | +0.19(+0.60%) |
Jan 26, 2018 | 31.71 | 31.98 | 31.64 | 31.91 | 2,495,201 | +0.31(+0.99%) |
Jan 25, 2018 | 32.22 | 32.29 | 31.57 | 31.60 | 4,452,050 | -0.22(-0.69%) |
Jan 24, 2018 | 31.99 | 32.06 | 31.72 | 31.82 | 3,734,053 | +0.28(+0.88%) |
Jan 23, 2018 | 31.66 | 31.67 | 31.24 | 31.54 | 4,737,126 | -0.45(-1.40%) |
Jan 22, 2018 | 31.92 | 32.00 | 31.71 | 31.99 | 4,020,066 | +0.23(+0.71%) |
Jan 19, 2018 | 32.04 | 32.17 | 31.68 | 31.76 | 4,430,685 | -0.11(-0.34%) |
Jan 18, 2018 | 31.88 | 31.98 | 31.65 | 31.87 | 3,633,800 | -0.02(-0.05%) |
Jan 17, 2018 | 31.91 | 32.01 | 31.68 | 31.89 | 4,143,657 | +0.28(+0.88%) |
Jan 16, 2018 | 32.06 | 32.15 | 31.55 | 31.61 | 6,783,880 | -1.07(-3.28%) |
Jan 12, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.24(+0.75%) | |
Jan 11, 2018 | 32.11 | 32.46 | 32.08 | 32.44 | 4,549,407 | +0.66(+2.07%) |
Jan 10, 2018 | 31.69 | 31.82 | 31.56 | 31.78 | 4,407,583 | +0.19(+0.61%) |
Jan 09, 2018 | 31.73 | 31.81 | 31.51 | 31.59 | 4,826,715 | +0.05(+0.16%) |
Jan 08, 2018 | 31.17 | 31.55 | 31.13 | 31.53 | 4,908,813 | +0.63(+2.04%) |
Jan 05, 2018 | 30.97 | 30.97 | 30.68 | 30.91 | 6,410,553 | -0.09(-0.29%) |
Jan 04, 2018 | 31.09 | 31.17 | 30.96 | 31.00 | 4,195,951 | -0.14(-0.45%) |
Jan 03, 2018 | 31.02 | 31.17 | 30.84 | 31.14 | 5,028,121 | +0.11(+0.37%) |