Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.03 | 35.03 | 35.03 | 0 | +0.84(+2.45%) | |
Mar 28, 2018 | 35.13 | 35.24 | 34.07 | 34.19 | 2,564,277 | -0.94(-2.68%) |
Mar 27, 2018 | 36.08 | 36.23 | 34.87 | 35.13 | 2,782,525 | -0.93(-2.59%) |
Mar 26, 2018 | 35.84 | 36.12 | 35.04 | 36.06 | 1,904,119 | +0.69(+1.94%) |
Mar 23, 2018 | 35.65 | 36.27 | 35.35 | 35.38 | 2,952,910 | +0.00(+0.00%) |
Mar 22, 2018 | 35.69 | 36.09 | 35.33 | 35.38 | 2,651,035 | -0.82(-2.26%) |
Mar 21, 2018 | 35.24 | 36.47 | 35.05 | 36.20 | 2,692,264 | +1.19(+3.40%) |
Mar 20, 2018 | 34.86 | 35.34 | 34.80 | 35.01 | 1,968,825 | +0.40(+1.15%) |
Mar 19, 2018 | 35.01 | 35.13 | 34.29 | 34.61 | 2,938,106 | -0.49(-1.41%) |
Mar 16, 2018 | 34.59 | 35.33 | 34.44 | 35.10 | 4,628,444 | +0.60(+1.74%) |
Mar 15, 2018 | 35.65 | 35.68 | 34.33 | 34.50 | 2,697,670 | -1.03(-2.89%) |
Mar 14, 2018 | 35.59 | 35.80 | 35.45 | 35.53 | 2,787,172 | +0.08(+0.21%) |
Mar 13, 2018 | 35.86 | 36.02 | 35.23 | 35.45 | 2,414,018 | -0.28(-0.77%) |
Mar 12, 2018 | 35.83 | 36.01 | 35.38 | 35.73 | 2,671,580 | -0.11(-0.32%) |
Mar 09, 2018 | 35.14 | 36.08 | 35.04 | 35.84 | 3,104,987 | +1.03(+2.95%) |
Mar 08, 2018 | 34.73 | 34.88 | 34.22 | 34.82 | 2,369,000 | +0.12(+0.36%) |
Mar 07, 2018 | 34.84 | 34.05 | 34.69 | 2,477,227 | -0.18(-0.52%) | |
Mar 06, 2018 | 34.79 | 35.13 | 34.44 | 34.88 | 2,726,173 | +0.31(+0.91%) |
Mar 05, 2018 | 33.98 | 34.94 | 33.82 | 34.56 | 3,631,241 | +0.28(+0.80%) |
Mar 02, 2018 | 33.40 | 34.34 | 33.11 | 34.29 | 3,098,938 | +0.64(+1.89%) |
Mar 01, 2018 | 33.20 | 34.11 | 33.05 | 33.65 | 3,309,605 | +0.30(+0.91%) |
Feb 28, 2018 | 34.69 | 35.09 | 33.34 | 33.35 | 5,196,003 | -1.11(-3.23%) |
Feb 27, 2018 | 34.36 | 34.95 | 34.05 | 34.46 | 4,966,104 | +0.08(+0.22%) |
Feb 26, 2018 | 34.38 | 34.56 | 33.94 | 34.38 | 2,407,563 | +0.10(+0.31%) |
Feb 23, 2018 | 33.57 | 34.28 | 33.26 | 34.28 | 2,475,888 | +0.92(+2.76%) |
Feb 22, 2018 | 33.17 | 33.35 | 3,641,963 | +0.13(+0.40%) | ||
Feb 21, 2018 | 33.43 | 34.28 | 33.19 | 33.22 | 3,001,011 | -0.40(-1.19%) |
Feb 20, 2018 | 33.92 | 34.24 | 33.38 | 33.62 | 4,029,360 | -0.22(-0.65%) |
Feb 16, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.46(+1.37%) | |
Feb 15, 2018 | 33.55 | 33.55 | 32.42 | 33.38 | 3,711,068 | -0.01(-0.03%) |
Feb 14, 2018 | 31.59 | 33.54 | 31.42 | 33.39 | 4,924,064 | +1.41(+4.40%) |
Feb 13, 2018 | 31.64 | 32.12 | 31.47 | 31.99 | 3,443,838 | -0.05(-0.15%) |
Feb 12, 2018 | 31.77 | 32.14 | 30.91 | 32.03 | 6,370,745 | +0.59(+1.87%) |
Feb 09, 2018 | 31.35 | 31.74 | 30.19 | 31.44 | 5,813,201 | +0.43(+1.38%) |
Feb 08, 2018 | 32.40 | 32.53 | 31.02 | 31.02 | 5,280,966 | -1.34(-4.14%) |
Feb 07, 2018 | 33.48 | 33.87 | 32.24 | 32.36 | 5,294,075 | -1.27(-3.79%) |
Feb 06, 2018 | 31.67 | 34.02 | 31.36 | 33.63 | 6,832,617 | +1.01(+3.09%) |
Feb 05, 2018 | 33.70 | 34.22 | 32.02 | 32.62 | 4,100,099 | -1.29(-3.81%) |
Feb 02, 2018 | 35.08 | 35.22 | 33.85 | 33.92 | 2,797,777 | -1.65(-4.65%) |
Feb 01, 2018 | 34.97 | 35.66 | 34.81 | 35.57 | 2,649,580 | +0.71(+2.04%) |
Jan 31, 2018 | 34.72 | 35.11 | 34.41 | 34.86 | 3,046,898 | +0.09(+0.25%) |
Jan 30, 2018 | 34.53 | 34.92 | 34.36 | 34.77 | 3,661,892 | -0.13(-0.38%) |
Jan 29, 2018 | 35.50 | 35.88 | 34.83 | 34.90 | 3,306,625 | -0.93(-2.60%) |
Jan 26, 2018 | 35.92 | 36.06 | 35.55 | 35.83 | 2,219,253 | +0.10(+0.29%) |
Jan 25, 2018 | 36.70 | 36.72 | 35.72 | 35.73 | 2,406,773 | -0.66(-1.80%) |
Jan 24, 2018 | 36.77 | 36.86 | 36.03 | 36.39 | 3,321,582 | -0.42(-1.14%) |
Jan 23, 2018 | 36.89 | 37.31 | 36.28 | 36.80 | 3,894,998 | -0.01(-0.03%) |
Jan 22, 2018 | 36.11 | 36.93 | 35.99 | 36.81 | 3,403,559 | +0.72(+2.00%) |
Jan 19, 2018 | 35.65 | 36.11 | 35.19 | 36.09 | 4,882,271 | +0.07(+0.18%) |
Jan 18, 2018 | 36.79 | 36.97 | 35.95 | 36.02 | 3,183,425 | -0.96(-2.60%) |
Jan 17, 2018 | 36.79 | 37.27 | 36.55 | 36.98 | 2,401,527 | +0.43(+1.17%) |
Jan 16, 2018 | 37.20 | 37.35 | 36.52 | 36.56 | 3,393,981 | -0.64(-1.71%) |
Jan 12, 2018 | 37.19 | 37.19 | 37.19 | 0 | +0.29(+0.77%) | |
Jan 11, 2018 | 36.25 | 37.21 | 36.07 | 36.91 | 2,768,296 | +0.86(+2.40%) |
Jan 10, 2018 | 36.48 | 36.60 | 36.25 | 36.04 | 3,107,801 | -0.29(-0.81%) |
Jan 09, 2018 | 36.89 | 36.94 | 36.23 | 36.34 | 1,807,572 | -0.45(-1.21%) |
Jan 08, 2018 | 36.20 | 36.84 | 35.89 | 36.79 | 3,290,556 | +0.47(+1.28%) |
Jan 05, 2018 | 36.48 | 36.48 | 35.97 | 36.32 | 2,332,018 | -0.20(-0.55%) |
Jan 04, 2018 | 35.92 | 36.56 | 35.78 | 36.52 | 2,496,419 | +0.55(+1.53%) |
Jan 03, 2018 | 35.09 | 36.09 | 34.71 | 35.97 | 3,578,091 | +1.00(+2.85%) |