Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.51 | 34.00 | 33.37 | 33.74 | 4,953,505 | +0.32(+0.97%) |
Mar 27, 2018 | 34.13 | 34.30 | 33.25 | 33.42 | 4,696,301 | -0.60(-1.75%) |
Mar 26, 2018 | 33.57 | 34.05 | 33.38 | 34.01 | 4,595,962 | +1.09(+3.30%) |
Mar 23, 2018 | 33.79 | 34.10 | 32.86 | 32.92 | 4,972,484 | -0.72(-2.15%) |
Mar 22, 2018 | 34.54 | 34.63 | 33.63 | 33.65 | 4,556,355 | -1.31(-3.74%) |
Mar 21, 2018 | 34.68 | 35.29 | 34.57 | 34.95 | 2,895,752 | +0.28(+0.80%) |
Mar 20, 2018 | 34.75 | 35.04 | 34.65 | 34.68 | 2,953,269 | +0.07(+0.21%) |
Mar 19, 2018 | 34.48 | 34.85 | 34.24 | 34.60 | 4,928,447 | -0.83(-2.35%) |
Mar 16, 2018 | 34.97 | 35.62 | 34.86 | 35.44 | 11,974,402 | +0.48(+1.38%) |
Mar 15, 2018 | 34.73 | 35.00 | 34.68 | 34.95 | 5,414,467 | +0.25(+0.71%) |
Mar 14, 2018 | 35.31 | 35.48 | 34.59 | 34.71 | 3,792,234 | -0.54(-1.53%) |
Mar 13, 2018 | 35.62 | 35.84 | 35.06 | 35.25 | 4,964,260 | -0.19(-0.53%) |
Mar 12, 2018 | 36.23 | 36.23 | 35.27 | 35.44 | 6,137,087 | -0.70(-1.93%) |
Mar 09, 2018 | 35.85 | 36.29 | 35.67 | 36.13 | 11,749,615 | +0.48(+1.33%) |
Mar 08, 2018 | 35.96 | 36.08 | 35.34 | 35.66 | 8,953,335 | -0.48(-1.32%) |
Mar 07, 2018 | 35.55 | 36.13 | 3,910,846 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.67 | 36.91 | 36.29 | 36.57 | 5,109,812 | +0.58(+1.60%) |
Mar 05, 2018 | 34.91 | 36.08 | 34.88 | 36.00 | 8,893,742 | +0.85(+2.41%) |
Mar 02, 2018 | 35.96 | 36.15 | 34.77 | 35.15 | 6,242,004 | -0.97(-2.68%) |
Mar 01, 2018 | 37.48 | 37.48 | 36.10 | 36.12 | 14,417,034 | -1.33(-3.56%) |
Feb 28, 2018 | 37.47 | 37.77 | 37.15 | 37.45 | 10,957,343 | +0.19(+0.51%) |
Feb 27, 2018 | 37.42 | 37.86 | 37.17 | 37.26 | 6,968,998 | -0.17(-0.45%) |
Feb 26, 2018 | 37.50 | 37.60 | 37.05 | 37.43 | 4,085,504 | +0.12(+0.32%) |
Feb 23, 2018 | 37.13 | 37.32 | 36.84 | 37.31 | 4,161,126 | +0.48(+1.31%) |
Feb 22, 2018 | 36.47 | 37.09 | 36.37 | 36.83 | 5,317,074 | +0.62(+1.70%) |
Feb 21, 2018 | 36.18 | 36.88 | 36.12 | 36.21 | 4,092,946 | +0.12(+0.33%) |
Feb 20, 2018 | 35.78 | 36.18 | 35.66 | 36.09 | 3,217,045 | +0.11(+0.31%) |
Feb 16, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.35 | 36.47 | 35.59 | 36.08 | 4,487,609 | -0.07(-0.20%) |
Feb 14, 2018 | 36.27 | 35.24 | 36.16 | 3,126,561 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.44 | 35.72 | 35.18 | 35.65 | 2,475,099 | -0.05(-0.15%) |
Feb 12, 2018 | 35.57 | 36.08 | 35.44 | 35.70 | 4,071,634 | +0.52(+1.47%) |
Feb 09, 2018 | 35.21 | 35.50 | 34.04 | 35.18 | 4,570,559 | +0.27(+0.78%) |
Feb 08, 2018 | 36.06 | 34.91 | 34.91 | 6,268,632 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.33 | 36.82 | 35.78 | 35.80 | 5,757,112 | -0.71(-1.94%) |
Feb 06, 2018 | 36.62 | 35.09 | 36.51 | 6,272,130 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.84 | 38.02 | 36.42 | 36.70 | 3,593,094 | -1.14(-3.00%) |
Feb 02, 2018 | 38.75 | 38.86 | 37.78 | 37.84 | 3,731,403 | -1.10(-2.84%) |
Feb 01, 2018 | 38.59 | 39.11 | 38.52 | 38.94 | 3,792,087 | +0.08(+0.21%) |
Jan 31, 2018 | 39.73 | 40.13 | 38.54 | 38.86 | 6,152,428 | -0.62(-1.56%) |
Jan 30, 2018 | 39.87 | 40.03 | 37.57 | 39.47 | 11,271,432 | -1.70(-4.13%) |
Jan 29, 2018 | 40.86 | 41.53 | 40.78 | 41.17 | 7,033,180 | +0.15(+0.37%) |
Jan 26, 2018 | 40.44 | 41.06 | 40.20 | 41.02 | 3,750,523 | +0.78(+1.93%) |
Jan 25, 2018 | 40.87 | 40.99 | 40.15 | 40.25 | 4,922,824 | -0.56(-1.37%) |
Jan 24, 2018 | 40.47 | 40.85 | 40.41 | 40.80 | 3,973,360 | +0.48(+1.20%) |
Jan 23, 2018 | 40.30 | 40.46 | 39.98 | 40.32 | 2,075,573 | -0.15(-0.36%) |
Jan 22, 2018 | 40.40 | 40.52 | 40.04 | 40.46 | 4,497,962 | +0.07(+0.17%) |
Jan 19, 2018 | 39.96 | 40.35 | 39.83 | 40.40 | 3,764,620 | +0.58(+1.45%) |
Jan 18, 2018 | 39.82 | 40.35 | 39.75 | 39.82 | 3,206,960 | -0.07(-0.18%) |
Jan 17, 2018 | 39.85 | 40.04 | 39.49 | 39.89 | 2,865,397 | +0.30(+0.75%) |
Jan 16, 2018 | 39.88 | 40.03 | 39.35 | 39.59 | 5,784,190 | -0.22(-0.56%) |
Jan 12, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.75 | 39.47 | 38.67 | 39.39 | 5,346,982 | +0.76(+1.97%) |
Jan 10, 2018 | 39.09 | 38.50 | 38.62 | 5,709,381 | -0.38(-0.96%) | |
Jan 09, 2018 | 39.02 | 39.14 | 38.80 | 39.00 | 5,506,284 | -0.02(-0.04%) |
Jan 08, 2018 | 39.02 | 39.21 | 38.94 | 39.02 | 3,982,572 | -0.13(-0.32%) |
Jan 05, 2018 | 39.26 | 39.28 | 38.80 | 39.14 | 3,884,460 | +0.13(+0.33%) |
Jan 04, 2018 | 38.67 | 39.45 | 38.57 | 39.01 | 5,938,659 | +0.49(+1.27%) |
Jan 03, 2018 | 37.77 | 38.54 | 37.74 | 38.52 | 2,741,156 | +0.46(+1.22%) |