Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.66 | 38.01 | 37.35 | 37.69 | 5,457,207 | +0.06(+0.16%) |
Mar 27, 2018 | 37.91 | 38.10 | 37.38 | 37.62 | 9,368,829 | -0.53(-1.38%) |
Mar 26, 2018 | 38.01 | 38.27 | 37.69 | 38.15 | 3,987,284 | +0.64(+1.71%) |
Mar 23, 2018 | 38.49 | 38.70 | 37.41 | 37.51 | 4,886,205 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.14 | 38.38 | 38.39 | 6,356,517 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.58 | 39.15 | 39.26 | 5,642,994 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.40 | 38.78 | 39.31 | 5,540,420 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.39 | 38.34 | 38.68 | 5,776,829 | -0.47(-1.20%) |
Mar 16, 2018 | 39.05 | 39.24 | 38.88 | 39.15 | 9,353,955 | +0.20(+0.52%) |
Mar 15, 2018 | 39.11 | 39.26 | 38.92 | 38.95 | 4,060,006 | -0.08(-0.21%) |
Mar 14, 2018 | 39.31 | 39.39 | 38.93 | 39.03 | 4,684,063 | -0.23(-0.59%) |
Mar 13, 2018 | 39.49 | 39.70 | 39.16 | 39.26 | 5,830,744 | -0.03(-0.09%) |
Mar 12, 2018 | 39.60 | 39.61 | 39.17 | 39.30 | 3,982,216 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.68 | 38.94 | 39.67 | 4,176,297 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.46 | 38.94 | 3,730,676 | +0.53(+1.37%) |
Mar 07, 2018 | 38.49 | 38.41 | 7,081,838 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.46 | 37.87 | 38.41 | 3,785,240 | +0.23(+0.60%) |
Mar 05, 2018 | 37.69 | 38.47 | 37.63 | 38.18 | 4,600,927 | +0.32(+0.85%) |
Mar 02, 2018 | 37.82 | 37.98 | 37.34 | 37.86 | 5,892,891 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.93 | 5,239,255 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.45 | 38.46 | 5,003,045 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.49 | 38.88 | 38.94 | 5,222,700 | -0.33(-0.85%) |
Feb 26, 2018 | 38.88 | 39.28 | 38.65 | 39.27 | 4,202,204 | +0.51(+1.33%) |
Feb 23, 2018 | 38.42 | 38.80 | 38.42 | 38.75 | 3,644,191 | +0.45(+1.17%) |
Feb 22, 2018 | 38.22 | 38.30 | 4,859,401 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.42 | 39.24 | 38.36 | 38.46 | 5,263,412 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,263,944 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.93 | 38.12 | 37.72 | 38.03 | 3,980,227 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.81 | 37.18 | 37.70 | 5,223,072 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.17 | 36.49 | 37.02 | 4,059,077 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.92 | 36.24 | 36.62 | 4,392,809 | +0.15(+0.42%) |
Feb 09, 2018 | 36.26 | 36.67 | 35.63 | 36.46 | 6,093,788 | +0.65(+1.83%) |
Feb 08, 2018 | 36.92 | 37.05 | 35.80 | 35.81 | 6,375,908 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,350,844 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.99 | 35.87 | 36.83 | 8,691,842 | -0.60(-1.60%) |
Feb 05, 2018 | 38.14 | 38.32 | 37.02 | 37.43 | 5,620,713 | -0.83(-2.18%) |
Feb 02, 2018 | 38.54 | 38.96 | 38.21 | 38.26 | 5,459,725 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.02 | 38.02 | 38.58 | 8,625,440 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.24 | 37.76 | 37.94 | 5,895,181 | -0.16(-0.42%) |
Jan 30, 2018 | 38.33 | 38.33 | 38.18 | 38.10 | 5,263,264 | -0.42(-1.09%) |
Jan 29, 2018 | 39.05 | 39.15 | 38.48 | 38.52 | 4,900,638 | -0.62(-1.58%) |
Jan 26, 2018 | 38.46 | 39.16 | 38.46 | 39.14 | 4,733,455 | +0.68(+1.76%) |
Jan 25, 2018 | 38.21 | 38.53 | 38.02 | 38.46 | 5,297,380 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.29 | 37.87 | 38.04 | 5,927,495 | +0.15(+0.40%) |
Jan 23, 2018 | 37.57 | 37.98 | 37.54 | 37.89 | 5,838,464 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.94 | 37.56 | 37.72 | 5,565,168 | +0.37(+1.00%) |
Jan 19, 2018 | 37.17 | 37.60 | 37.13 | 37.35 | 4,353,347 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,115,054 | -0.59(-1.57%) |
Jan 17, 2018 | 37.44 | 37.97 | 37.22 | 37.78 | 7,532,127 | +0.62(+1.66%) |
Jan 16, 2018 | 36.56 | 37.46 | 36.53 | 37.16 | 11,699,472 | +0.62(+1.71%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.23 | 39.46 | 39.10 | 39.44 | 3,201,710 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,292 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.80 | 39.27 | 38.69 | 38.71 | 3,957,524 | +0.02(+0.04%) |
Jan 08, 2018 | 38.66 | 38.76 | 38.59 | 38.70 | 3,331,777 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.61 | 38.27 | 38.60 | 3,182,276 | +0.25(+0.66%) |
Jan 04, 2018 | 38.10 | 38.65 | 38.05 | 38.34 | 3,862,784 | +0.39(+1.03%) |
Jan 03, 2018 | 37.74 | 37.99 | 37.67 | 37.95 | 4,156,177 | +0.11(+0.30%) |