Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.42 | 33.91 | 33.28 | 33.65 | 4,967,447 | +0.32(+0.97%) |
Mar 27, 2018 | 34.04 | 34.20 | 33.16 | 33.32 | 4,709,519 | -0.59(-1.75%) |
Mar 26, 2018 | 33.47 | 33.95 | 33.29 | 33.92 | 4,608,898 | +1.09(+3.30%) |
Mar 23, 2018 | 33.69 | 34.01 | 32.77 | 32.83 | 4,986,479 | -0.72(-2.15%) |
Mar 22, 2018 | 34.44 | 34.53 | 33.54 | 33.55 | 4,569,179 | -1.30(-3.74%) |
Mar 21, 2018 | 34.59 | 35.19 | 34.48 | 34.86 | 2,903,902 | +0.28(+0.80%) |
Mar 20, 2018 | 34.65 | 34.94 | 34.55 | 34.58 | 2,961,581 | +0.07(+0.21%) |
Mar 19, 2018 | 34.39 | 34.75 | 34.15 | 34.51 | 4,942,319 | -0.83(-2.35%) |
Mar 16, 2018 | 34.87 | 35.52 | 34.76 | 35.34 | 12,008,105 | +0.48(+1.38%) |
Mar 15, 2018 | 34.63 | 34.90 | 34.58 | 34.86 | 5,429,706 | +0.25(+0.71%) |
Mar 14, 2018 | 35.21 | 35.38 | 34.50 | 34.61 | 3,802,907 | -0.54(-1.53%) |
Mar 13, 2018 | 35.52 | 35.74 | 34.96 | 35.15 | 4,978,232 | -0.19(-0.53%) |
Mar 12, 2018 | 36.13 | 36.13 | 35.17 | 35.34 | 6,154,360 | -0.69(-1.93%) |
Mar 09, 2018 | 35.75 | 36.19 | 35.57 | 36.03 | 11,782,685 | +0.47(+1.34%) |
Mar 08, 2018 | 35.86 | 35.98 | 35.24 | 35.56 | 8,978,535 | -0.47(-1.32%) |
Mar 07, 2018 | 35.45 | 36.03 | 3,921,853 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.56 | 36.80 | 36.19 | 36.47 | 5,124,194 | +0.57(+1.60%) |
Mar 05, 2018 | 34.81 | 35.98 | 34.78 | 35.89 | 8,918,775 | +0.85(+2.41%) |
Mar 02, 2018 | 35.86 | 36.05 | 34.67 | 35.05 | 6,259,573 | -0.97(-2.68%) |
Mar 01, 2018 | 37.37 | 37.37 | 35.99 | 36.01 | 14,457,612 | -1.33(-3.56%) |
Feb 28, 2018 | 37.36 | 37.67 | 37.05 | 37.34 | 10,988,184 | +0.19(+0.51%) |
Feb 27, 2018 | 37.32 | 37.75 | 37.07 | 37.16 | 6,988,613 | -0.17(-0.45%) |
Feb 26, 2018 | 37.39 | 37.49 | 36.95 | 37.32 | 4,097,004 | +0.12(+0.32%) |
Feb 23, 2018 | 37.02 | 37.21 | 36.74 | 37.20 | 4,172,838 | +0.48(+1.31%) |
Feb 22, 2018 | 36.36 | 36.99 | 36.27 | 36.72 | 5,332,039 | +0.62(+1.70%) |
Feb 21, 2018 | 36.08 | 36.78 | 36.02 | 36.11 | 4,104,466 | +0.12(+0.33%) |
Feb 20, 2018 | 35.68 | 36.08 | 35.56 | 35.99 | 3,226,100 | +0.11(+0.31%) |
Feb 16, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.25 | 36.36 | 35.49 | 35.98 | 4,500,240 | -0.07(-0.20%) |
Feb 14, 2018 | 36.17 | 35.14 | 36.06 | 3,135,361 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.34 | 35.62 | 35.08 | 35.55 | 2,482,065 | -0.05(-0.15%) |
Feb 12, 2018 | 35.47 | 35.98 | 35.34 | 35.60 | 4,083,094 | +0.52(+1.47%) |
Feb 09, 2018 | 35.11 | 35.40 | 33.94 | 35.08 | 4,583,423 | +0.27(+0.78%) |
Feb 08, 2018 | 35.96 | 34.81 | 34.81 | 6,286,275 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.23 | 36.71 | 35.68 | 35.70 | 5,773,315 | -0.71(-1.94%) |
Feb 06, 2018 | 36.52 | 34.99 | 36.41 | 6,289,783 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.73 | 37.91 | 36.32 | 36.60 | 3,603,207 | -1.13(-3.00%) |
Feb 02, 2018 | 38.65 | 38.76 | 37.67 | 37.73 | 3,741,905 | -1.10(-2.84%) |
Feb 01, 2018 | 38.48 | 39.00 | 38.41 | 38.83 | 3,802,760 | +0.08(+0.21%) |
Jan 31, 2018 | 39.62 | 40.02 | 38.43 | 38.75 | 6,169,744 | -0.61(-1.56%) |
Jan 30, 2018 | 39.76 | 39.91 | 37.46 | 39.36 | 11,303,156 | -1.69(-4.13%) |
Jan 29, 2018 | 40.75 | 41.42 | 40.67 | 41.06 | 7,052,975 | +0.15(+0.37%) |
Jan 26, 2018 | 40.32 | 40.95 | 40.09 | 40.91 | 3,761,079 | +0.77(+1.93%) |
Jan 25, 2018 | 40.75 | 40.88 | 40.03 | 40.13 | 4,936,679 | -0.56(-1.37%) |
Jan 24, 2018 | 40.36 | 40.74 | 40.30 | 40.69 | 3,984,543 | +0.48(+1.20%) |
Jan 23, 2018 | 40.18 | 40.35 | 39.87 | 40.21 | 2,081,415 | -0.15(-0.36%) |
Jan 22, 2018 | 40.29 | 40.40 | 39.92 | 40.35 | 4,510,622 | +0.07(+0.17%) |
Jan 19, 2018 | 39.85 | 40.24 | 39.72 | 40.28 | 3,775,216 | +0.58(+1.45%) |
Jan 18, 2018 | 39.71 | 40.24 | 39.63 | 39.71 | 3,215,987 | -0.07(-0.18%) |
Jan 17, 2018 | 39.74 | 39.93 | 39.38 | 39.78 | 2,873,462 | +0.30(+0.75%) |
Jan 16, 2018 | 39.77 | 39.91 | 39.24 | 39.48 | 5,800,470 | -0.22(-0.56%) |
Jan 12, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.65 | 39.36 | 38.56 | 39.27 | 5,362,032 | +0.76(+1.97%) |
Jan 10, 2018 | 38.98 | 38.40 | 38.52 | 5,725,451 | -0.37(-0.96%) | |
Jan 09, 2018 | 38.91 | 39.03 | 38.69 | 38.89 | 5,521,782 | -0.02(-0.04%) |
Jan 08, 2018 | 38.91 | 39.10 | 38.83 | 38.91 | 3,993,781 | -0.12(-0.32%) |
Jan 05, 2018 | 39.15 | 39.17 | 38.69 | 39.03 | 3,895,393 | +0.13(+0.33%) |
Jan 04, 2018 | 38.56 | 39.34 | 38.46 | 38.90 | 5,955,374 | +0.49(+1.27%) |
Jan 03, 2018 | 37.66 | 38.43 | 37.64 | 38.41 | 2,748,871 | +0.46(+1.22%) |