Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.67 | 30.93 | 30.40 | 30.89 | 15,930,861 | +0.13(+0.44%) |
Mar 27, 2018 | 31.45 | 31.45 | 30.72 | 30.75 | 22,278,494 | -0.84(-2.65%) |
Mar 26, 2018 | 31.67 | 31.76 | 31.25 | 31.59 | 15,924,982 | +0.48(+1.53%) |
Mar 23, 2018 | 31.33 | 31.69 | 31.09 | 31.11 | 24,882,348 | -0.04(-0.11%) |
Mar 22, 2018 | 31.40 | 31.74 | 31.14 | 31.15 | 21,957,934 | -0.76(-2.38%) |
Mar 21, 2018 | 31.35 | 31.91 | 31.29 | 31.91 | 20,630,758 | +0.75(+2.41%) |
Mar 20, 2018 | 31.31 | 31.45 | 31.06 | 31.15 | 15,060,575 | -0.20(-0.63%) |
Mar 19, 2018 | 31.35 | 31.57 | 31.15 | 31.35 | 12,579,928 | -0.29(-0.92%) |
Mar 16, 2018 | 31.57 | 31.91 | 31.54 | 31.64 | 16,530,541 | -0.04(-0.11%) |
Mar 15, 2018 | 32.06 | 32.10 | 31.53 | 31.68 | 17,066,682 | -0.74(-2.28%) |
Mar 14, 2018 | 32.77 | 32.82 | 32.18 | 32.42 | 25,391,300 | -0.05(-0.15%) |
Mar 13, 2018 | 32.94 | 33.00 | 32.32 | 32.47 | 17,765,698 | -0.32(-0.97%) |
Mar 12, 2018 | 32.74 | 32.84 | 32.55 | 32.79 | 13,948,520 | +0.16(+0.50%) |
Mar 09, 2018 | 32.45 | 32.72 | 32.42 | 32.62 | 18,693,610 | +0.67(+2.09%) |
Mar 08, 2018 | 32.35 | 32.38 | 31.79 | 31.96 | 18,643,800 | -0.40(-1.25%) |
Mar 07, 2018 | 31.96 | 32.36 | 18,076,090 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.95 | 33.18 | 32.74 | 32.80 | 22,899,302 | +0.23(+0.70%) |
Mar 05, 2018 | 32.11 | 32.64 | 32.03 | 32.57 | 17,331,454 | +0.23(+0.70%) |
Mar 02, 2018 | 31.92 | 32.37 | 31.56 | 32.35 | 19,172,024 | +0.09(+0.29%) |
Mar 01, 2018 | 32.40 | 32.66 | 31.82 | 32.25 | 25,561,822 | -0.01(-0.02%) |
Feb 28, 2018 | 32.98 | 33.00 | 32.25 | 32.26 | 24,829,208 | -0.57(-1.75%) |
Feb 27, 2018 | 33.37 | 33.42 | 32.71 | 32.84 | 16,064,214 | -0.60(-1.78%) |
Feb 26, 2018 | 33.42 | 33.48 | 33.13 | 33.43 | 22,413,958 | +0.28(+0.83%) |
Feb 23, 2018 | 33.03 | 33.17 | 32.72 | 33.16 | 18,130,528 | +0.34(+1.04%) |
Feb 22, 2018 | 32.72 | 32.81 | 16,049,591 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.87 | 33.25 | 32.50 | 32.52 | 23,116,560 | -0.01(-0.04%) |
Feb 20, 2018 | 32.09 | 32.83 | 32.07 | 32.54 | 25,053,050 | +0.23(+0.72%) |
Feb 16, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.30 | 32.48 | 32.06 | 32.28 | 21,065,816 | +0.23(+0.71%) |
Feb 14, 2018 | 31.03 | 32.19 | 30.93 | 32.06 | 39,051,324 | +0.84(+2.68%) |
Feb 13, 2018 | 30.93 | 31.30 | 30.84 | 31.22 | 16,802,384 | +0.16(+0.53%) |
Feb 12, 2018 | 30.92 | 31.34 | 30.60 | 31.06 | 27,141,492 | +0.44(+1.44%) |
Feb 09, 2018 | 30.69 | 30.84 | 29.68 | 30.62 | 43,782,180 | +0.62(+2.06%) |
Feb 08, 2018 | 31.56 | 31.56 | 29.98 | 30.00 | 37,909,728 | -1.02(-3.29%) |
Feb 07, 2018 | 31.89 | 32.02 | 31.01 | 31.02 | 40,448,780 | -0.99(-3.08%) |
Feb 06, 2018 | 30.81 | 32.24 | 30.75 | 32.01 | 43,868,956 | +1.06(+3.44%) |
Feb 05, 2018 | 31.87 | 32.14 | 30.53 | 30.94 | 39,677,068 | -1.02(-3.20%) |
Feb 02, 2018 | 32.39 | 32.50 | 31.90 | 31.96 | 35,212,488 | -1.18(-3.55%) |
Feb 01, 2018 | 33.20 | 33.50 | 33.10 | 33.14 | 22,245,272 | +0.09(+0.28%) |
Jan 31, 2018 | 33.62 | 33.64 | 32.86 | 33.05 | 30,088,312 | +0.20(+0.60%) |
Jan 30, 2018 | 32.72 | 32.97 | 32.43 | 32.85 | 20,319,878 | -0.06(-0.17%) |
Jan 29, 2018 | 33.17 | 33.26 | 32.84 | 32.91 | 20,152,376 | -0.67(-1.99%) |
Jan 26, 2018 | 33.01 | 33.66 | 32.96 | 33.57 | 40,434,416 | +0.34(+1.02%) |
Jan 25, 2018 | 32.95 | 33.94 | 32.90 | 33.23 | 36,688,368 | +0.35(+1.08%) |
Jan 24, 2018 | 31.94 | 33.08 | 31.77 | 32.88 | 64,908,636 | +1.91(+6.16%) |
Jan 23, 2018 | 31.06 | 31.19 | 30.81 | 30.97 | 31,650,050 | -0.69(-2.17%) |
Jan 22, 2018 | 31.41 | 31.69 | 31.28 | 31.66 | 21,495,124 | +0.11(+0.36%) |
Jan 19, 2018 | 31.35 | 31.56 | 31.18 | 31.55 | 23,964,366 | +0.36(+1.16%) |
Jan 18, 2018 | 31.28 | 31.40 | 31.00 | 31.18 | 26,834,188 | +0.07(+0.23%) |
Jan 17, 2018 | 30.67 | 31.21 | 30.64 | 31.11 | 25,404,568 | +0.55(+1.81%) |
Jan 16, 2018 | 30.70 | 30.75 | 30.52 | 30.56 | 21,939,362 | -0.11(-0.35%) |
Jan 12, 2018 | 30.67 | 30.67 | 30.67 | 0 | +0.09(+0.30%) | |
Jan 11, 2018 | 30.03 | 30.60 | 30.00 | 30.57 | 20,327,002 | +0.56(+1.87%) |
Jan 10, 2018 | 29.89 | 30.08 | 29.74 | 30.01 | 20,157,074 | -0.02(-0.07%) |
Jan 09, 2018 | 30.20 | 30.22 | 29.99 | 30.03 | 22,213,276 | -0.23(-0.77%) |
Jan 08, 2018 | 30.24 | 30.39 | 30.17 | 30.27 | 25,833,962 | -0.12(-0.40%) |
Jan 05, 2018 | 30.00 | 30.42 | 29.89 | 30.39 | 17,645,180 | +0.26(+0.87%) |
Jan 04, 2018 | 30.15 | 30.35 | 29.98 | 30.13 | 27,164,978 | +0.20(+0.66%) |
Jan 03, 2018 | 29.71 | 29.96 | 29.58 | 29.93 | 27,319,408 | +0.36(+1.22%) |