Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.01 | 32.01 | 32.01 | 0 | +1.05(+3.40%) | |
Mar 28, 2018 | 31.29 | 31.70 | 30.86 | 30.96 | 2,973,427 | -0.86(-2.69%) |
Mar 27, 2018 | 31.84 | 32.25 | 31.48 | 31.81 | 5,231,625 | +0.13(+0.40%) |
Mar 26, 2018 | 31.71 | 31.91 | 31.08 | 31.69 | 3,039,948 | +0.36(+1.16%) |
Mar 23, 2018 | 31.58 | 32.13 | 31.22 | 31.32 | 3,922,423 | -0.30(-0.94%) |
Mar 22, 2018 | 32.31 | 32.87 | 31.60 | 31.62 | 2,549,697 | -1.18(-3.60%) |
Mar 21, 2018 | 32.19 | 33.22 | 32.11 | 32.80 | 2,949,773 | +0.60(+1.87%) |
Mar 20, 2018 | 32.12 | 32.48 | 31.70 | 32.20 | 3,859,911 | +0.22(+0.69%) |
Mar 19, 2018 | 32.34 | 32.69 | 31.57 | 31.98 | 4,905,117 | -0.54(-1.67%) |
Mar 16, 2018 | 33.08 | 33.19 | 32.30 | 32.52 | 5,419,123 | -0.56(-1.69%) |
Mar 15, 2018 | 34.21 | 34.42 | 32.98 | 33.08 | 4,325,626 | -1.12(-3.27%) |
Mar 14, 2018 | 34.27 | 34.54 | 33.77 | 34.20 | 4,474,742 | -0.06(-0.17%) |
Mar 13, 2018 | 35.21 | 35.60 | 34.10 | 34.26 | 4,282,278 | -1.27(-3.58%) |
Mar 12, 2018 | 35.07 | 35.65 | 34.79 | 35.53 | 4,681,250 | +0.32(+0.92%) |
Mar 09, 2018 | 35.04 | 35.68 | 34.23 | 35.21 | 4,715,890 | +0.52(+1.49%) |
Mar 08, 2018 | 35.01 | 35.01 | 33.60 | 34.69 | 8,759,666 | -0.87(-2.43%) |
Mar 07, 2018 | 35.14 | 35.56 | 4,343,772 | -1.09(-2.99%) | ||
Mar 06, 2018 | 38.13 | 38.18 | 36.53 | 36.65 | 6,648,115 | -1.15(-3.05%) |
Mar 05, 2018 | 36.17 | 38.01 | 36.06 | 37.80 | 11,059,589 | +2.28(+6.42%) |
Mar 02, 2018 | 35.19 | 35.68 | 34.38 | 35.52 | 2,768,194 | +0.19(+0.53%) |
Mar 01, 2018 | 35.11 | 36.06 | 34.83 | 35.33 | 3,348,957 | +0.35(+0.99%) |
Feb 28, 2018 | 35.43 | 36.17 | 34.97 | 34.99 | 3,470,614 | -0.45(-1.27%) |
Feb 27, 2018 | 35.72 | 36.23 | 35.32 | 35.44 | 3,208,361 | -0.76(-2.11%) |
Feb 26, 2018 | 37.63 | 37.74 | 35.95 | 36.20 | 4,116,037 | -1.23(-3.29%) |
Feb 23, 2018 | 36.84 | 37.50 | 36.48 | 37.43 | 3,221,985 | +0.98(+2.68%) |
Feb 22, 2018 | 36.45 | 3,512,759 | +0.29(+0.80%) | |||
Feb 21, 2018 | 35.81 | 37.13 | 35.69 | 36.17 | 5,484,961 | +0.69(+1.94%) |
Feb 20, 2018 | 34.41 | 35.56 | 34.19 | 35.48 | 4,571,157 | +1.24(+3.62%) |
Feb 16, 2018 | 34.24 | 34.24 | 34.24 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.70 | 34.78 | 33.16 | 34.69 | 4,710,190 | +1.30(+3.89%) |
Feb 14, 2018 | 32.53 | 33.75 | 32.40 | 33.39 | 3,275,299 | +0.56(+1.69%) |
Feb 13, 2018 | 32.30 | 33.05 | 31.91 | 32.84 | 2,817,465 | +0.47(+1.46%) |
Feb 12, 2018 | 32.14 | 32.74 | 31.69 | 32.36 | 3,700,462 | +0.69(+2.18%) |
Feb 09, 2018 | 31.83 | 32.15 | 30.23 | 31.67 | 4,789,873 | +0.13(+0.43%) |
Feb 08, 2018 | 33.26 | 33.67 | 31.49 | 31.54 | 4,873,390 | -1.70(-5.12%) |
Feb 07, 2018 | 32.59 | 33.99 | 32.55 | 33.24 | 3,876,396 | +0.37(+1.13%) |
Feb 06, 2018 | 31.30 | 33.11 | 31.02 | 32.87 | 4,456,918 | +0.10(+0.30%) |
Feb 05, 2018 | 33.31 | 34.01 | 32.27 | 32.77 | 4,317,478 | -0.83(-2.47%) |
Feb 02, 2018 | 34.78 | 34.78 | 33.32 | 33.60 | 2,269,870 | -1.40(-3.99%) |
Feb 01, 2018 | 35.51 | 35.93 | 34.95 | 35.00 | 2,329,965 | -0.73(-2.05%) |
Jan 31, 2018 | 35.43 | 35.93 | 34.91 | 35.73 | 3,242,903 | +0.37(+1.05%) |
Jan 30, 2018 | 35.20 | 35.51 | 34.99 | 35.36 | 2,667,393 | -0.08(-0.24%) |
Jan 29, 2018 | 35.28 | 35.80 | 34.91 | 35.45 | 2,618,381 | -0.03(-0.07%) |
Jan 26, 2018 | 34.18 | 35.56 | 33.91 | 35.47 | 3,276,016 | +1.45(+4.26%) |
Jan 25, 2018 | 35.36 | 35.44 | 33.95 | 34.02 | 2,154,969 | -1.04(-2.95%) |
Jan 24, 2018 | 34.91 | 35.42 | 34.55 | 35.06 | 2,871,578 | +0.29(+0.82%) |
Jan 23, 2018 | 34.23 | 35.10 | 33.96 | 34.77 | 2,931,599 | +0.39(+1.13%) |
Jan 22, 2018 | 33.91 | 34.40 | 33.91 | 34.39 | 2,699,933 | +0.38(+1.11%) |
Jan 19, 2018 | 33.99 | 34.21 | 33.30 | 34.01 | 4,204,391 | +0.26(+0.77%) |
Jan 18, 2018 | 33.96 | 34.55 | 33.60 | 33.75 | 7,572,421 | +0.44(+1.31%) |
Jan 17, 2018 | 34.55 | 34.55 | 33.13 | 33.31 | 6,712,498 | -0.97(-2.82%) |
Jan 16, 2018 | 36.15 | 36.18 | 34.13 | 34.28 | 7,866,964 | -2.37(-6.46%) |
Jan 12, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.76 | 36.81 | 35.67 | 36.81 | 3,135,294 | +1.09(+3.06%) |
Jan 10, 2018 | 35.55 | 35.90 | 35.11 | 35.72 | 2,674,364 | -0.04(-0.12%) |
Jan 09, 2018 | 35.96 | 36.26 | 35.61 | 35.76 | 3,750,699 | -0.21(-0.59%) |
Jan 08, 2018 | 36.93 | 37.00 | 35.85 | 35.97 | 3,978,200 | -0.80(-2.18%) |
Jan 05, 2018 | 36.92 | 37.03 | 36.50 | 36.77 | 2,467,015 | +0.06(+0.16%) |
Jan 04, 2018 | 36.54 | 36.79 | 36.08 | 36.71 | 2,041,359 | +0.38(+1.04%) |
Jan 03, 2018 | 36.50 | 36.66 | 36.22 | 36.33 | 2,087,381 | +0.01(+0.02%) |