Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.44(+1.48%) | |
Mar 28, 2018 | 30.33 | 30.39 | 29.90 | 29.95 | 17,613,950 | -0.69(-2.25%) |
Mar 27, 2018 | 30.73 | 30.91 | 30.49 | 30.64 | 20,759,356 | -0.52(-1.67%) |
Mar 26, 2018 | 31.21 | 31.38 | 31.13 | 31.16 | 9,332,733 | +0.17(+0.55%) |
Mar 23, 2018 | 31.02 | 31.34 | 30.83 | 30.99 | 18,865,382 | +0.67(+2.21%) |
Mar 22, 2018 | 30.51 | 30.69 | 30.27 | 30.32 | 9,842,796 | -0.42(-1.35%) |
Mar 21, 2018 | 30.08 | 30.95 | 29.92 | 30.74 | 25,545,578 | +1.07(+3.60%) |
Mar 20, 2018 | 29.80 | 29.89 | 29.58 | 29.67 | 8,932,153 | -0.33(-1.10%) |
Mar 19, 2018 | 29.79 | 30.16 | 29.53 | 30.00 | 10,495,710 | +0.30(+1.02%) |
Mar 16, 2018 | 29.82 | 29.85 | 29.48 | 29.70 | 18,124,308 | -0.11(-0.38%) |
Mar 15, 2018 | 29.97 | 30.01 | 29.70 | 29.81 | 10,122,097 | -0.29(-0.97%) |
Mar 14, 2018 | 30.12 | 30.30 | 29.98 | 30.10 | 5,946,769 | +0.01(+0.03%) |
Mar 13, 2018 | 30.25 | 30.39 | 29.90 | 30.09 | 6,484,920 | -0.15(-0.50%) |
Mar 12, 2018 | 29.79 | 30.26 | 29.62 | 30.25 | 13,963,053 | +0.26(+0.85%) |
Mar 09, 2018 | 29.85 | 30.38 | 29.83 | 29.99 | 11,852,888 | -0.05(-0.16%) |
Mar 08, 2018 | 30.09 | 30.14 | 29.75 | 30.04 | 9,757,177 | +0.09(+0.32%) |
Mar 07, 2018 | 29.81 | 29.94 | 17,419,826 | -0.69(-2.25%) | ||
Mar 06, 2018 | 30.49 | 31.04 | 30.49 | 30.63 | 19,832,652 | +0.56(+1.85%) |
Mar 05, 2018 | 29.94 | 30.11 | 29.77 | 30.08 | 4,438,918 | +0.08(+0.25%) |
Mar 02, 2018 | 30.40 | 30.58 | 29.94 | 30.00 | 10,590,080 | -0.15(-0.50%) |
Mar 01, 2018 | 29.43 | 30.29 | 29.04 | 30.15 | 17,714,286 | +0.48(+1.63%) |
Feb 28, 2018 | 29.88 | 30.08 | 29.65 | 29.67 | 5,755,118 | -0.13(-0.44%) |
Feb 27, 2018 | 30.41 | 30.46 | 29.60 | 29.80 | 25,053,658 | -0.90(-2.93%) |
Feb 26, 2018 | 30.51 | 30.74 | 30.35 | 30.70 | 10,379,349 | +0.53(+1.76%) |
Feb 23, 2018 | 29.86 | 30.31 | 29.76 | 30.17 | 7,392,603 | +0.35(+1.17%) |
Feb 22, 2018 | 29.79 | 29.82 | 7,556,978 | -0.01(-0.03%) | ||
Feb 21, 2018 | 30.25 | 30.95 | 29.82 | 29.83 | 11,568,616 | -0.05(-0.16%) |
Feb 20, 2018 | 30.34 | 30.57 | 29.75 | 29.88 | 18,354,250 | -0.86(-2.80%) |
Feb 16, 2018 | 30.74 | 30.74 | 30.74 | 0 | -0.98(-3.10%) | |
Feb 15, 2018 | 31.72 | 31.85 | 31.30 | 31.72 | 7,898,308 | +0.09(+0.30%) |
Feb 14, 2018 | 30.16 | 31.78 | 29.91 | 31.63 | 27,083,968 | +1.40(+4.63%) |
Feb 13, 2018 | 30.07 | 30.37 | 29.82 | 30.23 | 8,312,140 | +0.26(+0.88%) |
Feb 12, 2018 | 29.19 | 30.32 | 29.00 | 29.96 | 27,704,634 | +1.00(+3.46%) |
Feb 09, 2018 | 29.63 | 29.64 | 28.25 | 28.96 | 27,183,092 | -0.66(-2.23%) |
Feb 08, 2018 | 29.56 | 30.09 | 29.39 | 29.62 | 12,486,630 | +0.08(+0.26%) |
Feb 07, 2018 | 29.59 | 30.02 | 29.40 | 29.55 | 15,483,783 | -0.25(-0.83%) |
Feb 06, 2018 | 30.22 | 30.45 | 29.76 | 29.79 | 21,628,174 | -0.86(-2.81%) |
Feb 05, 2018 | 30.62 | 30.75 | 30.23 | 30.65 | 7,755,451 | +0.12(+0.40%) |
Feb 02, 2018 | 31.21 | 31.26 | 30.37 | 30.53 | 26,782,834 | -1.27(-3.98%) |
Feb 01, 2018 | 31.54 | 31.73 | 31.34 | 31.80 | 10,469,652 | -0.05(-0.15%) |
Jan 31, 2018 | 31.77 | 32.05 | 30.95 | 31.84 | 20,985,854 | +0.53(+1.69%) |
Jan 30, 2018 | 32.07 | 32.14 | 31.21 | 31.31 | 15,805,639 | -0.43(-1.34%) |
Jan 29, 2018 | 32.60 | 32.60 | 31.60 | 31.74 | 21,094,998 | -1.15(-3.51%) |
Jan 26, 2018 | 32.85 | 33.19 | 32.71 | 32.89 | 7,655,603 | +0.26(+0.78%) |
Jan 25, 2018 | 33.93 | 33.98 | 32.52 | 32.64 | 28,726,306 | -1.15(-3.41%) |
Jan 24, 2018 | 33.74 | 34.11 | 33.59 | 33.79 | 17,049,722 | +0.67(+2.03%) |
Jan 23, 2018 | 32.38 | 33.23 | 32.12 | 33.12 | 13,111,828 | +0.49(+1.51%) |
Jan 22, 2018 | 32.60 | 32.85 | 32.37 | 32.63 | 5,917,633 | +0.10(+0.32%) |
Jan 19, 2018 | 32.64 | 32.82 | 32.51 | 32.52 | 7,282,476 | +0.11(+0.35%) |
Jan 18, 2018 | 33.14 | 33.19 | 32.33 | 32.41 | 15,825,051 | -0.62(-1.89%) |
Jan 17, 2018 | 33.40 | 33.80 | 33.00 | 33.03 | 14,883,244 | -0.60(-1.77%) |
Jan 16, 2018 | 33.18 | 33.72 | 33.00 | 33.63 | 13,481,381 | +0.60(+1.80%) |
Jan 12, 2018 | 33.03 | 33.03 | 33.03 | 0 | +0.93(+2.89%) | |
Jan 11, 2018 | 32.05 | 32.21 | 31.97 | 32.11 | 12,639,166 | +0.26(+0.83%) |
Jan 10, 2018 | 31.84 | 14,266,433 | +0.39(+1.23%) | |||
Jan 09, 2018 | 31.77 | 31.77 | 31.38 | 31.46 | 12,177,381 | -0.64(-2.00%) |
Jan 08, 2018 | 32.52 | 32.54 | 32.00 | 32.10 | 14,088,699 | -0.50(-1.54%) |
Jan 05, 2018 | 32.58 | 32.87 | 32.51 | 32.60 | 8,416,410 | -0.28(-0.86%) |
Jan 04, 2018 | 32.65 | 32.92 | 32.33 | 32.88 | 8,565,401 | +0.23(+0.69%) |
Jan 03, 2018 | 33.13 | 33.21 | 32.16 | 32.66 | 14,505,999 | -0.57(-1.71%) |