Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.65 | 33.65 | 33.65 | 0 | +0.48(+1.43%) | |
Mar 28, 2018 | 33.66 | 34.13 | 33.13 | 33.17 | 6,071,852 | -0.39(-1.15%) |
Mar 27, 2018 | 33.55 | 34.24 | 33.38 | 33.56 | 6,555,758 | +0.22(+0.66%) |
Mar 26, 2018 | 32.94 | 33.49 | 32.38 | 33.34 | 8,157,291 | +0.31(+0.93%) |
Mar 23, 2018 | 33.93 | 33.96 | 33.01 | 33.03 | 3,981,866 | -0.75(-2.22%) |
Mar 22, 2018 | 34.41 | 34.54 | 33.72 | 33.78 | 4,520,727 | -0.93(-2.69%) |
Mar 21, 2018 | 35.15 | 35.64 | 34.64 | 34.71 | 3,646,883 | -0.31(-0.88%) |
Mar 20, 2018 | 34.96 | 35.15 | 34.65 | 35.02 | 3,806,329 | -0.12(-0.35%) |
Mar 19, 2018 | 35.67 | 35.79 | 34.91 | 35.14 | 4,984,730 | -0.57(-1.60%) |
Mar 16, 2018 | 36.24 | 36.34 | 35.70 | 35.72 | 9,646,535 | -0.42(-1.17%) |
Mar 15, 2018 | 36.51 | 36.73 | 35.98 | 36.14 | 3,665,058 | -0.23(-0.63%) |
Mar 14, 2018 | 37.03 | 37.20 | 36.16 | 36.37 | 4,787,390 | -0.53(-1.43%) |
Mar 13, 2018 | 37.26 | 37.58 | 36.68 | 36.90 | 4,150,356 | -0.22(-0.59%) |
Mar 12, 2018 | 37.28 | 37.96 | 36.81 | 37.12 | 4,435,414 | -0.10(-0.26%) |
Mar 09, 2018 | 36.80 | 37.30 | 35.94 | 37.21 | 5,920,572 | +0.56(+1.54%) |
Mar 08, 2018 | 38.74 | 38.74 | 36.49 | 36.65 | 8,193,371 | -2.07(-5.34%) |
Mar 07, 2018 | 38.31 | 38.72 | 5,305,600 | -1.00(-2.53%) | ||
Mar 06, 2018 | 39.32 | 40.10 | 39.09 | 39.72 | 5,607,834 | +0.45(+1.14%) |
Mar 05, 2018 | 38.06 | 39.41 | 38.00 | 39.27 | 5,851,719 | +1.10(+2.88%) |
Mar 02, 2018 | 36.87 | 38.86 | 36.72 | 38.17 | 8,975,363 | +0.76(+2.02%) |
Mar 01, 2018 | 39.42 | 40.01 | 37.41 | 37.41 | 22,254,196 | -6.02(-13.87%) |
Feb 28, 2018 | 42.89 | 44.26 | 42.89 | 43.44 | 7,243,650 | +1.01(+2.39%) |
Feb 27, 2018 | 43.32 | 44.40 | 42.07 | 42.42 | 5,240,792 | -0.33(-0.76%) |
Feb 26, 2018 | 42.98 | 43.00 | 41.69 | 42.75 | 4,159,144 | -0.14(-0.33%) |
Feb 23, 2018 | 42.58 | 42.93 | 42.16 | 42.89 | 2,904,328 | +0.52(+1.23%) |
Feb 22, 2018 | 42.37 | 2,963,773 | +0.70(+1.69%) | |||
Feb 21, 2018 | 41.38 | 42.69 | 41.35 | 41.67 | 3,710,294 | +0.44(+1.08%) |
Feb 20, 2018 | 42.28 | 42.40 | 41.09 | 41.22 | 4,697,253 | -1.31(-3.09%) |
Feb 16, 2018 | 42.54 | 42.54 | 42.54 | 0 | -0.52(-1.21%) | |
Feb 15, 2018 | 43.57 | 43.78 | 42.11 | 43.06 | 3,000,260 | -0.30(-0.70%) |
Feb 14, 2018 | 41.98 | 43.94 | 41.63 | 43.36 | 3,482,072 | +1.16(+2.74%) |
Feb 13, 2018 | 42.17 | 42.48 | 40.95 | 42.21 | 3,481,593 | -0.14(-0.33%) |
Feb 12, 2018 | 42.67 | 43.01 | 41.37 | 42.35 | 4,297,999 | +0.04(+0.10%) |
Feb 09, 2018 | 42.11 | 42.93 | 40.69 | 42.30 | 5,482,532 | +0.77(+1.84%) |
Feb 08, 2018 | 44.11 | 44.46 | 41.50 | 41.54 | 8,118,557 | -1.17(-2.73%) |
Feb 07, 2018 | 41.73 | 42.71 | 41.39 | 42.70 | 5,275,331 | +1.66(+4.05%) |
Feb 06, 2018 | 38.96 | 41.54 | 38.59 | 41.04 | 5,166,950 | +0.35(+0.85%) |
Feb 05, 2018 | 40.89 | 42.10 | 40.12 | 40.69 | 4,230,269 | -0.62(-1.49%) |
Feb 02, 2018 | 42.48 | 42.74 | 40.99 | 41.31 | 6,000,826 | -1.60(-3.73%) |
Feb 01, 2018 | 43.08 | 43.75 | 42.64 | 42.91 | 3,132,173 | -0.64(-1.48%) |
Jan 31, 2018 | 44.61 | 44.96 | 43.11 | 43.55 | 3,748,884 | -0.78(-1.77%) |
Jan 30, 2018 | 44.87 | 45.11 | 44.52 | 44.34 | 3,643,371 | -0.97(-2.15%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.23 | 45.31 | 2,749,313 | -0.14(-0.31%) |
Jan 26, 2018 | 45.91 | 45.91 | 45.12 | 45.45 | 3,609,674 | -0.07(-0.15%) |
Jan 25, 2018 | 46.29 | 46.37 | 44.83 | 45.52 | 3,936,023 | -0.73(-1.58%) |
Jan 24, 2018 | 46.27 | 46.42 | 45.69 | 46.25 | 5,098,810 | -0.01(-0.02%) |
Jan 23, 2018 | 45.35 | 46.42 | 45.29 | 46.26 | 4,057,429 | +1.01(+2.23%) |
Jan 22, 2018 | 44.03 | 45.27 | 43.67 | 45.25 | 3,822,314 | +1.17(+2.66%) |
Jan 19, 2018 | 42.77 | 44.24 | 42.49 | 44.08 | 3,918,324 | +1.45(+3.41%) |
Jan 18, 2018 | 42.61 | 42.92 | 42.49 | 42.62 | 2,401,397 | +0.06(+0.14%) |
Jan 17, 2018 | 42.62 | 43.21 | 42.48 | 42.56 | 2,923,802 | -0.03(-0.08%) |
Jan 16, 2018 | 43.48 | 43.83 | 42.25 | 42.60 | 7,813,697 | -0.59(-1.37%) |
Jan 12, 2018 | 43.19 | 43.19 | 43.19 | 0 | -0.30(-0.68%) | |
Jan 11, 2018 | 42.07 | 43.52 | 42.02 | 43.48 | 6,156,973 | +1.46(+3.48%) |
Jan 10, 2018 | 42.32 | 42.02 | 5,407,964 | +0.83(+2.00%) | ||
Jan 09, 2018 | 42.40 | 42.41 | 40.87 | 41.20 | 7,577,539 | -1.10(-2.59%) |
Jan 08, 2018 | 43.55 | 43.79 | 42.10 | 42.29 | 6,582,359 | -1.50(-3.42%) |
Jan 05, 2018 | 44.46 | 44.55 | 43.38 | 43.79 | 7,948,185 | -0.56(-1.25%) |
Jan 04, 2018 | 45.16 | 45.60 | 42.74 | 44.35 | 24,332,738 | -6.23(-12.31%) |
Jan 03, 2018 | 52.19 | 52.34 | 50.28 | 50.57 | 6,576,837 | -1.50(-2.89%) |