Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.84 | 37.01 | 35.91 | 36.14 | 4,395,049 | -0.58(-1.58%) |
Mar 27, 2018 | 37.11 | 37.24 | 36.57 | 36.72 | 4,306,189 | -0.31(-0.83%) |
Mar 26, 2018 | 37.12 | 37.37 | 36.53 | 37.03 | 3,197,752 | +0.51(+1.39%) |
Mar 23, 2018 | 37.31 | 37.69 | 36.39 | 36.52 | 4,041,547 | -0.71(-1.90%) |
Mar 22, 2018 | 37.89 | 38.35 | 37.20 | 37.23 | 3,616,598 | -0.47(-1.25%) |
Mar 21, 2018 | 37.34 | 37.97 | 37.19 | 37.70 | 2,376,030 | +0.48(+1.29%) |
Mar 20, 2018 | 37.32 | 37.51 | 37.08 | 37.22 | 2,543,598 | -0.06(-0.17%) |
Mar 19, 2018 | 37.55 | 37.59 | 36.93 | 37.28 | 2,470,918 | -0.44(-1.15%) |
Mar 16, 2018 | 37.76 | 37.87 | 37.52 | 37.72 | 3,496,719 | -0.04(-0.10%) |
Mar 15, 2018 | 37.79 | 37.93 | 37.60 | 37.75 | 2,908,094 | +0.04(+0.10%) |
Mar 14, 2018 | 38.48 | 38.48 | 37.67 | 37.72 | 2,406,875 | -0.65(-1.70%) |
Mar 13, 2018 | 38.72 | 38.79 | 38.33 | 38.37 | 2,297,455 | -0.16(-0.42%) |
Mar 12, 2018 | 38.75 | 38.93 | 38.48 | 38.53 | 3,402,280 | -0.01(-0.02%) |
Mar 09, 2018 | 37.91 | 38.55 | 37.61 | 38.54 | 2,021,513 | +0.93(+2.49%) |
Mar 08, 2018 | 37.66 | 37.74 | 37.31 | 37.61 | 1,831,303 | +0.16(+0.44%) |
Mar 07, 2018 | 37.60 | 37.45 | 2,509,522 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.53 | 37.57 | 37.14 | 37.33 | 3,078,901 | -0.02(-0.05%) |
Mar 05, 2018 | 36.52 | 37.46 | 36.48 | 37.35 | 3,334,365 | +0.59(+1.60%) |
Mar 02, 2018 | 36.75 | 36.89 | 36.37 | 36.76 | 5,063,504 | -0.31(-0.83%) |
Mar 01, 2018 | 37.30 | 37.64 | 36.61 | 37.06 | 5,291,725 | -0.24(-0.66%) |
Feb 28, 2018 | 38.04 | 38.08 | 37.20 | 37.31 | 4,880,082 | -0.70(-1.84%) |
Feb 27, 2018 | 39.01 | 39.14 | 38.01 | 38.01 | 3,108,855 | -0.89(-2.29%) |
Feb 26, 2018 | 39.17 | 39.22 | 38.45 | 38.90 | 3,247,032 | -0.14(-0.35%) |
Feb 23, 2018 | 38.92 | 39.08 | 38.58 | 39.03 | 2,640,502 | +0.40(+1.03%) |
Feb 22, 2018 | 38.63 | 2,501,746 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.56 | 39.38 | 38.44 | 38.47 | 4,171,270 | -0.11(-0.28%) |
Feb 20, 2018 | 39.07 | 39.11 | 38.41 | 38.58 | 2,189,562 | -0.63(-1.60%) |
Feb 16, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.34(+0.89%) | |
Feb 15, 2018 | 39.42 | 39.42 | 38.62 | 38.86 | 3,145,464 | -0.10(-0.26%) |
Feb 14, 2018 | 38.39 | 39.09 | 38.28 | 38.96 | 3,187,957 | +0.16(+0.42%) |
Feb 13, 2018 | 38.95 | 39.06 | 38.39 | 38.80 | 4,576,216 | -0.33(-0.84%) |
Feb 12, 2018 | 38.49 | 39.44 | 38.41 | 39.12 | 5,489,835 | +0.90(+2.35%) |
Feb 09, 2018 | 37.54 | 38.63 | 36.57 | 38.23 | 6,602,303 | +1.30(+3.51%) |
Feb 08, 2018 | 38.02 | 39.69 | 37.41 | 36.93 | 7,316,490 | -1.81(-4.66%) |
Feb 07, 2018 | 38.23 | 39.30 | 38.17 | 38.73 | 5,012,362 | +0.32(+0.83%) |
Feb 06, 2018 | 36.72 | 38.68 | 36.45 | 38.42 | 4,954,699 | +0.60(+1.58%) |
Feb 05, 2018 | 38.72 | 38.90 | 37.23 | 37.82 | 4,885,708 | -1.11(-2.84%) |
Feb 02, 2018 | 39.69 | 39.71 | 38.81 | 38.92 | 4,345,587 | -1.06(-2.65%) |
Feb 01, 2018 | 40.27 | 40.59 | 39.82 | 39.99 | 2,393,958 | -0.54(-1.32%) |
Jan 31, 2018 | 40.67 | 40.91 | 40.44 | 40.52 | 4,015,187 | +0.13(+0.31%) |
Jan 30, 2018 | 40.27 | 40.61 | 39.97 | 40.39 | 2,970,104 | -0.11(-0.27%) |
Jan 29, 2018 | 40.98 | 41.00 | 40.45 | 40.50 | 2,902,059 | -0.63(-1.52%) |
Jan 26, 2018 | 41.42 | 41.44 | 41.06 | 41.13 | 3,781,639 | -0.09(-0.22%) |
Jan 25, 2018 | 41.76 | 41.89 | 41.07 | 41.22 | 3,434,287 | -0.44(-1.05%) |
Jan 24, 2018 | 41.60 | 41.84 | 41.40 | 41.66 | 2,353,297 | +0.41(+0.99%) |
Jan 23, 2018 | 41.22 | 41.41 | 40.99 | 41.25 | 3,862,490 | -0.37(-0.89%) |
Jan 22, 2018 | 41.93 | 41.44 | 41.62 | 2,536,079 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.13 | 42.13 | 41.49 | 41.65 | 3,058,833 | -0.34(-0.80%) |
Jan 18, 2018 | 41.56 | 42.14 | 41.48 | 41.98 | 2,869,312 | +0.40(+0.96%) |
Jan 17, 2018 | 41.33 | 41.68 | 40.97 | 41.58 | 2,633,770 | +0.54(+1.30%) |
Jan 16, 2018 | 41.85 | 41.88 | 40.85 | 41.05 | 3,363,527 | -0.47(-1.14%) |
Jan 12, 2018 | 41.52 | 41.52 | 41.52 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.65 | 41.51 | 40.40 | 41.49 | 3,453,957 | +1.02(+2.52%) |
Jan 10, 2018 | 40.45 | 40.47 | 2,350,025 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.46 | 41.22 | 40.46 | 41.12 | 3,771,599 | +0.69(+1.70%) |
Jan 08, 2018 | 40.28 | 41.23 | 40.28 | 40.43 | 3,627,299 | +0.19(+0.47%) |
Jan 05, 2018 | 40.14 | 40.27 | 39.80 | 40.24 | 3,210,189 | +0.37(+0.93%) |
Jan 04, 2018 | 40.04 | 40.15 | 39.71 | 39.87 | 2,046,522 | +0.05(+0.11%) |
Jan 03, 2018 | 39.34 | 39.88 | 39.23 | 39.83 | 4,994,093 | +0.17(+0.43%) |