Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.77(+2.67%) | |
Mar 28, 2018 | 28.68 | 29.24 | 28.63 | 28.75 | 38,092,388 | +0.25(+0.88%) |
Mar 27, 2018 | 29.07 | 29.27 | 28.29 | 28.50 | 35,898,300 | -0.48(-1.64%) |
Mar 26, 2018 | 29.16 | 29.19 | 28.28 | 28.97 | 37,327,796 | +0.32(+1.12%) |
Mar 23, 2018 | 29.06 | 29.14 | 28.65 | 28.65 | 50,775,400 | -0.05(-0.18%) |
Mar 22, 2018 | 29.52 | 29.57 | 28.69 | 28.71 | 62,415,324 | -1.09(-3.65%) |
Mar 21, 2018 | 29.85 | 30.36 | 29.76 | 29.79 | 25,074,934 | -0.07(-0.23%) |
Mar 20, 2018 | 30.55 | 30.67 | 29.85 | 29.86 | 24,185,964 | -0.63(-2.07%) |
Mar 19, 2018 | 30.75 | 30.99 | 30.13 | 30.49 | 39,840,024 | -0.46(-1.48%) |
Mar 16, 2018 | 31.35 | 31.63 | 30.91 | 30.95 | 53,951,896 | -0.28(-0.89%) |
Mar 15, 2018 | 31.10 | 31.37 | 31.01 | 31.23 | 25,704,810 | +0.11(+0.36%) |
Mar 14, 2018 | 31.49 | 31.57 | 31.10 | 31.12 | 30,220,516 | -0.35(-1.13%) |
Mar 13, 2018 | 31.95 | 32.06 | 31.29 | 31.47 | 23,822,834 | -0.46(-1.43%) |
Mar 12, 2018 | 32.04 | 32.15 | 31.85 | 31.93 | 20,776,004 | -0.15(-0.46%) |
Mar 09, 2018 | 31.96 | 32.08 | 31.53 | 32.08 | 27,478,148 | +0.22(+0.68%) |
Mar 08, 2018 | 31.42 | 31.97 | 31.19 | 31.86 | 26,514,502 | +0.66(+2.10%) |
Mar 07, 2018 | 31.12 | 31.20 | 29,096,808 | -0.65(-2.03%) | ||
Mar 06, 2018 | 32.03 | 32.04 | 31.43 | 31.85 | 22,897,334 | +0.08(+0.24%) |
Mar 05, 2018 | 31.45 | 32.05 | 31.22 | 31.77 | 33,869,744 | +0.25(+0.79%) |
Mar 02, 2018 | 31.32 | 31.60 | 31.15 | 31.52 | 33,402,096 | -0.04(-0.14%) |
Mar 01, 2018 | 31.48 | 31.85 | 31.27 | 31.57 | 39,954,800 | +0.29(+0.91%) |
Feb 28, 2018 | 31.88 | 32.03 | 30.88 | 31.28 | 79,920,488 | -0.39(-1.23%) |
Feb 27, 2018 | 32.83 | 33.00 | 31.61 | 31.67 | 80,085,968 | -2.52(-7.38%) |
Feb 26, 2018 | 34.15 | 34.33 | 34.01 | 34.19 | 17,219,552 | +0.07(+0.20%) |
Feb 23, 2018 | 33.82 | 34.25 | 33.61 | 34.12 | 19,116,856 | +0.60(+1.80%) |
Feb 22, 2018 | 33.32 | 33.52 | 21,095,954 | -0.18(-0.54%) | ||
Feb 21, 2018 | 34.08 | 34.36 | 33.69 | 33.70 | 16,451,721 | -0.40(-1.17%) |
Feb 20, 2018 | 34.16 | 34.29 | 33.73 | 34.10 | 20,367,708 | -0.28(-0.80%) |
Feb 16, 2018 | 34.37 | 34.37 | 34.37 | 0 | -0.25(-0.72%) | |
Feb 15, 2018 | 34.35 | 34.66 | 33.98 | 34.62 | 25,105,466 | +0.56(+1.65%) |
Feb 14, 2018 | 33.54 | 34.23 | 33.26 | 34.06 | 25,446,746 | +0.41(+1.21%) |
Feb 13, 2018 | 33.84 | 33.66 | 19,965,310 | +0.36(+1.09%) | ||
Feb 12, 2018 | 33.35 | 33.75 | 33.06 | 33.29 | 35,512,684 | -0.03(-0.08%) |
Feb 09, 2018 | 33.15 | 33.68 | 32.33 | 33.32 | 43,266,080 | +0.33(+1.00%) |
Feb 08, 2018 | 34.47 | 34.69 | 32.96 | 32.99 | 38,929,124 | -1.69(-4.88%) |
Feb 07, 2018 | 34.12 | 34.91 | 34.01 | 34.68 | 38,276,344 | +0.41(+1.21%) |
Feb 06, 2018 | 33.62 | 34.37 | 33.26 | 34.27 | 55,856,168 | +0.05(+0.15%) |
Feb 05, 2018 | 35.73 | 35.97 | 33.89 | 34.22 | 48,604,624 | -1.30(-3.65%) |
Feb 02, 2018 | 35.85 | 36.42 | 35.27 | 35.51 | 37,078,212 | -0.67(-1.86%) |
Feb 01, 2018 | 36.42 | 36.79 | 36.18 | 36.19 | 29,983,674 | -0.55(-1.50%) |
Jan 31, 2018 | 36.53 | 36.91 | 36.35 | 36.74 | 31,168,124 | +0.16(+0.45%) |
Jan 30, 2018 | 36.31 | 36.68 | 36.01 | 36.58 | 24,770,326 | +0.31(+0.86%) |
Jan 29, 2018 | 36.54 | 36.58 | 35.72 | 36.27 | 24,956,794 | -0.71(-1.92%) |
Jan 26, 2018 | 36.37 | 36.97 | 36.24 | 36.97 | 32,412,374 | +0.57(+1.57%) |
Jan 25, 2018 | 37.25 | 37.60 | 36.27 | 36.40 | 32,179,888 | -0.73(-1.98%) |
Jan 24, 2018 | 36.89 | 38.01 | 35.91 | 37.14 | 55,301,604 | +0.48(+1.30%) |
Jan 23, 2018 | 36.71 | 37.01 | 36.24 | 36.66 | 22,153,842 | -0.39(-1.05%) |
Jan 22, 2018 | 36.64 | 37.08 | 36.41 | 37.05 | 25,971,940 | +0.34(+0.92%) |
Jan 19, 2018 | 36.24 | 36.78 | 36.10 | 36.71 | 27,309,434 | +0.56(+1.55%) |
Jan 18, 2018 | 35.47 | 36.23 | 35.43 | 36.15 | 25,253,680 | +0.15(+0.41%) |
Jan 17, 2018 | 36.33 | 36.46 | 35.77 | 36.01 | 19,769,358 | -0.12(-0.33%) |
Jan 16, 2018 | 36.79 | 36.79 | 36.07 | 36.13 | 20,954,524 | -0.54(-1.46%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.14(-0.38%) | |
Jan 11, 2018 | 35.59 | 36.86 | 35.54 | 36.80 | 42,487,584 | +1.30(+3.67%) |
Jan 10, 2018 | 35.56 | 35.50 | 23,380,516 | +0.41(+1.18%) | ||
Jan 09, 2018 | 35.01 | 35.44 | 34.94 | 35.08 | 19,709,148 | +0.11(+0.32%) |
Jan 08, 2018 | 35.22 | 35.44 | 34.81 | 34.97 | 17,583,138 | -0.48(-1.36%) |
Jan 05, 2018 | 35.34 | 35.63 | 34.91 | 35.45 | 19,687,720 | +0.32(+0.91%) |
Jan 04, 2018 | 34.96 | 35.18 | 34.64 | 35.13 | 21,002,760 | +0.22(+0.64%) |
Jan 03, 2018 | 35.20 | 35.74 | 34.60 | 34.91 | 24,382,126 | -0.57(-1.61%) |