Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.49(+1.47%) | |
Mar 28, 2018 | 34.10 | 34.29 | 33.36 | 33.57 | 5,525,357 | -0.64(-1.88%) |
Mar 27, 2018 | 35.89 | 36.05 | 33.92 | 34.22 | 3,993,665 | -1.40(-3.92%) |
Mar 26, 2018 | 35.04 | 35.68 | 34.75 | 35.62 | 3,606,403 | +1.10(+3.19%) |
Mar 23, 2018 | 34.48 | 35.23 | 34.32 | 34.51 | 3,668,774 | +0.03(+0.08%) |
Mar 22, 2018 | 34.95 | 35.32 | 34.35 | 34.49 | 4,237,334 | -0.92(-2.59%) |
Mar 21, 2018 | 36.10 | 36.26 | 35.10 | 35.40 | 4,149,648 | -0.45(-1.26%) |
Mar 20, 2018 | 35.14 | 35.96 | 35.14 | 35.85 | 6,280,861 | +0.78(+2.21%) |
Mar 19, 2018 | 35.63 | 35.84 | 34.65 | 35.08 | 3,144,862 | -0.79(-2.19%) |
Mar 16, 2018 | 36.17 | 36.29 | 35.75 | 35.87 | 3,256,458 | -0.30(-0.84%) |
Mar 15, 2018 | 35.31 | 36.30 | 35.31 | 36.17 | 3,617,419 | +0.84(+2.37%) |
Mar 14, 2018 | 34.75 | 35.62 | 34.75 | 35.33 | 3,203,547 | +0.61(+1.75%) |
Mar 13, 2018 | 35.41 | 35.64 | 34.62 | 34.73 | 3,021,400 | -0.58(-1.64%) |
Mar 12, 2018 | 35.23 | 35.34 | 34.65 | 35.31 | 4,498,652 | +0.27(+0.78%) |
Mar 09, 2018 | 34.72 | 35.08 | 34.48 | 35.03 | 2,709,366 | +0.74(+2.17%) |
Mar 08, 2018 | 34.16 | 34.42 | 34.04 | 34.29 | 2,008,650 | +0.12(+0.34%) |
Mar 07, 2018 | 34.29 | 34.18 | 2,424,766 | +0.35(+1.04%) | ||
Mar 06, 2018 | 33.56 | 33.89 | 33.10 | 33.82 | 1,987,186 | +0.25(+0.75%) |
Mar 05, 2018 | 32.97 | 33.63 | 32.80 | 33.57 | 2,747,147 | +0.34(+1.02%) |
Mar 02, 2018 | 32.33 | 33.29 | 31.59 | 33.23 | 2,570,637 | +0.80(+2.45%) |
Mar 01, 2018 | 32.44 | 33.08 | 31.89 | 32.43 | 4,651,775 | -0.01(-0.02%) |
Feb 28, 2018 | 32.58 | 33.24 | 32.24 | 32.44 | 3,351,272 | -0.04(-0.13%) |
Feb 27, 2018 | 33.19 | 33.28 | 32.46 | 32.48 | 4,022,891 | -0.68(-2.06%) |
Feb 26, 2018 | 33.58 | 33.67 | 33.14 | 33.16 | 2,677,413 | -0.38(-1.14%) |
Feb 23, 2018 | 32.96 | 33.63 | 32.87 | 33.55 | 3,663,435 | +0.70(+2.12%) |
Feb 22, 2018 | 32.85 | 3,651,606 | -0.10(-0.29%) | |||
Feb 21, 2018 | 32.75 | 33.66 | 32.53 | 32.95 | 3,091,061 | +0.30(+0.93%) |
Feb 20, 2018 | 32.27 | 33.03 | 31.90 | 32.64 | 2,669,193 | +0.16(+0.50%) |
Feb 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.19(+0.58%) | |
Feb 15, 2018 | 32.98 | 33.01 | 31.95 | 32.29 | 4,819,151 | -0.33(-1.01%) |
Feb 14, 2018 | 31.13 | 32.77 | 30.88 | 32.62 | 7,937,959 | +1.30(+4.17%) |
Feb 13, 2018 | 30.50 | 31.37 | 30.04 | 31.32 | 5,928,992 | +0.74(+2.43%) |
Feb 12, 2018 | 30.18 | 30.80 | 29.84 | 30.57 | 4,918,904 | +0.69(+2.30%) |
Feb 09, 2018 | 29.72 | 30.25 | 28.36 | 29.89 | 6,972,497 | +0.56(+1.89%) |
Feb 08, 2018 | 32.77 | 32.81 | 29.31 | 29.33 | 11,385,529 | -2.33(-7.37%) |
Feb 07, 2018 | 30.99 | 32.57 | 30.99 | 31.67 | 8,614,563 | +0.76(+2.45%) |
Feb 06, 2018 | 30.08 | 31.16 | 29.55 | 30.91 | 3,185,278 | +0.09(+0.30%) |
Feb 05, 2018 | 31.28 | 31.68 | 30.50 | 30.82 | 2,889,787 | -0.66(-2.09%) |
Feb 02, 2018 | 31.75 | 32.00 | 31.31 | 31.48 | 3,469,611 | -0.13(-0.42%) |
Feb 01, 2018 | 31.58 | 31.84 | 31.35 | 31.61 | 4,847,123 | +0.03(+0.08%) |
Jan 31, 2018 | 31.40 | 31.99 | 31.28 | 31.58 | 4,039,971 | +0.31(+1.00%) |
Jan 30, 2018 | 31.02 | 31.02 | 30.58 | 31.27 | 2,384,121 | -0.05(-0.15%) |
Jan 29, 2018 | 31.38 | 31.46 | 30.80 | 31.32 | 2,182,016 | -0.17(-0.55%) |
Jan 26, 2018 | 31.32 | 31.50 | 31.00 | 31.49 | 2,180,882 | +0.36(+1.14%) |
Jan 25, 2018 | 31.20 | 31.53 | 30.91 | 31.13 | 1,770,792 | +0.20(+0.65%) |
Jan 24, 2018 | 31.32 | 31.44 | 30.75 | 30.93 | 3,437,737 | -0.36(-1.13%) |
Jan 23, 2018 | 30.91 | 31.44 | 30.80 | 31.29 | 3,906,374 | +0.58(+1.89%) |
Jan 22, 2018 | 30.00 | 30.77 | 29.95 | 30.70 | 3,443,025 | +0.81(+2.73%) |
Jan 19, 2018 | 29.50 | 29.96 | 29.36 | 29.89 | 3,540,199 | +0.48(+1.64%) |
Jan 18, 2018 | 29.45 | 29.52 | 29.06 | 29.41 | 1,619,624 | -0.09(-0.30%) |
Jan 17, 2018 | 29.20 | 29.53 | 28.88 | 29.50 | 2,893,252 | +0.57(+1.98%) |
Jan 16, 2018 | 29.52 | 29.67 | 28.84 | 28.92 | 2,374,330 | -0.42(-1.43%) |
Jan 12, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.22(+0.76%) | |
Jan 11, 2018 | 28.99 | 29.25 | 28.84 | 29.12 | 2,007,902 | +0.34(+1.20%) |
Jan 10, 2018 | 28.67 | 28.78 | 2,889,465 | -0.31(-1.08%) | ||
Jan 09, 2018 | 29.41 | 29.41 | 28.90 | 29.09 | 3,277,756 | -0.15(-0.50%) |
Jan 08, 2018 | 28.96 | 29.41 | 28.76 | 29.24 | 1,656,199 | +0.20(+0.68%) |
Jan 05, 2018 | 28.78 | 29.23 | 28.66 | 29.04 | 2,088,275 | +0.33(+1.15%) |
Jan 04, 2018 | 28.99 | 29.24 | 28.34 | 28.71 | 3,333,857 | -0.18(-0.63%) |
Jan 03, 2018 | 28.31 | 29.27 | 28.29 | 28.90 | 4,716,047 | +0.73(+2.59%) |