Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.60 | 36.18 | 35.60 | 35.86 | 19,662,096 | +0.36(+1.00%) |
Mar 27, 2018 | 35.35 | 35.85 | 35.20 | 35.51 | 14,044,590 | +0.17(+0.47%) |
Mar 26, 2018 | 35.27 | 35.44 | 34.98 | 35.34 | 13,620,806 | +0.30(+0.85%) |
Mar 23, 2018 | 35.45 | 35.73 | 35.01 | 35.04 | 16,277,225 | -0.36(-1.01%) |
Mar 22, 2018 | 35.50 | 35.90 | 35.35 | 35.40 | 14,822,927 | -0.20(-0.56%) |
Mar 21, 2018 | 35.71 | 35.97 | 35.42 | 35.60 | 15,768,411 | -0.13(-0.37%) |
Mar 20, 2018 | 35.86 | 36.00 | 35.61 | 35.73 | 16,377,484 | -0.08(-0.23%) |
Mar 19, 2018 | 35.98 | 36.19 | 35.74 | 35.81 | 14,954,393 | -0.17(-0.46%) |
Mar 16, 2018 | 36.18 | 36.44 | 35.97 | 35.98 | 32,135,138 | -0.17(-0.48%) |
Mar 15, 2018 | 36.33 | 36.43 | 36.05 | 36.15 | 15,046,947 | -0.09(-0.25%) |
Mar 14, 2018 | 36.74 | 36.78 | 36.20 | 36.24 | 18,507,064 | -0.33(-0.91%) |
Mar 13, 2018 | 36.66 | 36.78 | 36.44 | 36.57 | 13,821,477 | +0.03(+0.09%) |
Mar 12, 2018 | 36.89 | 37.00 | 36.38 | 36.54 | 14,447,833 | -0.24(-0.65%) |
Mar 09, 2018 | 36.57 | 36.78 | 36.43 | 36.78 | 11,916,277 | +0.30(+0.83%) |
Mar 08, 2018 | 36.02 | 36.48 | 35.94 | 36.48 | 15,009,929 | +0.52(+1.44%) |
Mar 07, 2018 | 36.04 | 35.67 | 35.96 | 11,557,940 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.07 | 36.15 | 35.77 | 36.05 | 12,191,698 | +0.03(+0.09%) |
Mar 05, 2018 | 35.75 | 36.05 | 35.70 | 36.02 | 14,614,347 | +0.14(+0.39%) |
Mar 02, 2018 | 35.49 | 35.94 | 35.48 | 35.88 | 17,121,462 | +0.24(+0.67%) |
Mar 01, 2018 | 35.37 | 35.81 | 35.14 | 35.64 | 21,623,878 | +0.17(+0.49%) |
Feb 28, 2018 | 35.97 | 36.03 | 35.47 | 35.47 | 14,529,945 | -0.33(-0.92%) |
Feb 27, 2018 | 36.23 | 36.36 | 35.80 | 35.80 | 15,566,904 | -0.34(-0.93%) |
Feb 26, 2018 | 36.30 | 36.43 | 35.95 | 36.13 | 15,449,559 | -0.01(-0.02%) |
Feb 23, 2018 | 35.76 | 36.16 | 35.63 | 36.14 | 10,086,588 | +0.43(+1.20%) |
Feb 22, 2018 | 35.71 | 15,072,443 | +0.15(+0.42%) | |||
Feb 21, 2018 | 36.20 | 36.28 | 35.56 | 35.57 | 15,564,972 | -0.53(-1.48%) |
Feb 20, 2018 | 36.72 | 36.79 | 36.06 | 36.10 | 17,227,464 | -0.81(-2.20%) |
Feb 16, 2018 | 36.91 | 36.91 | 36.91 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.31 | 36.79 | 36.21 | 36.75 | 16,401,219 | +0.56(+1.54%) |
Feb 14, 2018 | 36.12 | 36.26 | 35.80 | 36.19 | 16,396,423 | -0.07(-0.20%) |
Feb 13, 2018 | 36.44 | 36.26 | 16,034,668 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.75 | 36.30 | 35.59 | 36.08 | 17,899,350 | +0.69(+1.95%) |
Feb 09, 2018 | 35.58 | 35.66 | 34.62 | 35.39 | 27,848,872 | +0.02(+0.07%) |
Feb 08, 2018 | 36.62 | 36.62 | 35.34 | 35.37 | 27,873,658 | -1.20(-3.28%) |
Feb 07, 2018 | 36.58 | 37.33 | 36.34 | 36.57 | 21,959,624 | -0.09(-0.25%) |
Feb 06, 2018 | 36.00 | 36.71 | 35.65 | 36.66 | 30,657,904 | -0.39(-1.06%) |
Feb 05, 2018 | 38.28 | 38.50 | 36.44 | 37.05 | 28,268,428 | -1.30(-3.38%) |
Feb 02, 2018 | 38.86 | 38.91 | 38.27 | 38.35 | 15,734,967 | -0.59(-1.52%) |
Feb 01, 2018 | 38.91 | 39.07 | 38.66 | 38.94 | 12,526,548 | -0.11(-0.29%) |
Jan 31, 2018 | 38.94 | 39.31 | 38.87 | 39.05 | 13,355,981 | +0.15(+0.38%) |
Jan 30, 2018 | 39.17 | 39.52 | 38.90 | 38.91 | 15,115,247 | -0.24(-0.61%) |
Jan 29, 2018 | 39.56 | 39.77 | 39.04 | 39.14 | 14,211,855 | -0.68(-1.71%) |
Jan 26, 2018 | 39.21 | 39.89 | 39.18 | 39.82 | 20,315,596 | +0.57(+1.44%) |
Jan 25, 2018 | 39.14 | 39.39 | 39.14 | 39.26 | 14,324,670 | +0.01(+0.02%) |
Jan 24, 2018 | 39.00 | 39.35 | 38.96 | 39.25 | 19,446,688 | +0.31(+0.80%) |
Jan 23, 2018 | 38.74 | 39.14 | 38.68 | 38.94 | 12,931,991 | +0.06(+0.15%) |
Jan 22, 2018 | 38.68 | 38.98 | 38.64 | 38.88 | 11,671,077 | +0.18(+0.47%) |
Jan 19, 2018 | 38.56 | 38.77 | 38.46 | 38.70 | 19,726,034 | +0.23(+0.60%) |
Jan 18, 2018 | 38.36 | 38.63 | 38.25 | 38.47 | 14,562,333 | +0.05(+0.13%) |
Jan 17, 2018 | 38.22 | 38.57 | 38.20 | 38.42 | 14,795,076 | +0.24(+0.62%) |
Jan 16, 2018 | 37.87 | 38.26 | 37.86 | 38.18 | 18,997,460 | +0.31(+0.82%) |
Jan 12, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.94 | 37.94 | 37.63 | 37.78 | 9,240,692 | -0.02(-0.07%) |
Jan 10, 2018 | 37.81 | 13,039,815 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.75 | 38.04 | 37.69 | 37.94 | 12,140,233 | +0.19(+0.50%) |
Jan 08, 2018 | 37.71 | 37.83 | 37.65 | 37.75 | 8,613,217 | -0.06(-0.15%) |
Jan 05, 2018 | 37.76 | 37.91 | 37.58 | 37.81 | 15,979,713 | -0.01(-0.02%) |
Jan 04, 2018 | 37.39 | 37.92 | 37.30 | 37.81 | 15,487,668 | +0.53(+1.41%) |
Jan 03, 2018 | 37.33 | 37.49 | 37.21 | 37.29 | 15,397,514 | -0.08(-0.22%) |