Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.83 | 36.83 | 36.83 | 0 | +0.56(+1.53%) | |
Mar 28, 2018 | 36.98 | 37.15 | 36.05 | 36.28 | 4,378,319 | -0.58(-1.58%) |
Mar 27, 2018 | 37.25 | 37.38 | 36.70 | 36.86 | 4,289,798 | -0.31(-0.83%) |
Mar 26, 2018 | 37.26 | 37.52 | 36.67 | 37.17 | 3,185,580 | +0.51(+1.39%) |
Mar 23, 2018 | 37.45 | 37.83 | 36.53 | 36.66 | 4,026,163 | -0.71(-1.90%) |
Mar 22, 2018 | 38.03 | 38.50 | 37.34 | 37.37 | 3,602,832 | -0.47(-1.25%) |
Mar 21, 2018 | 37.48 | 38.12 | 37.33 | 37.84 | 2,366,986 | +0.48(+1.29%) |
Mar 20, 2018 | 37.46 | 37.65 | 37.22 | 37.36 | 2,533,916 | -0.06(-0.17%) |
Mar 19, 2018 | 37.70 | 37.73 | 37.07 | 37.42 | 2,461,513 | -0.44(-1.15%) |
Mar 16, 2018 | 37.91 | 38.02 | 37.66 | 37.86 | 3,483,409 | -0.04(-0.10%) |
Mar 15, 2018 | 37.93 | 38.07 | 37.74 | 37.90 | 2,897,025 | +0.04(+0.10%) |
Mar 14, 2018 | 38.63 | 38.63 | 37.82 | 37.86 | 2,397,713 | -0.66(-1.70%) |
Mar 13, 2018 | 38.87 | 38.94 | 38.47 | 38.52 | 2,288,710 | -0.16(-0.42%) |
Mar 12, 2018 | 38.90 | 39.08 | 38.63 | 38.68 | 3,389,329 | -0.01(-0.02%) |
Mar 09, 2018 | 38.05 | 38.70 | 37.75 | 38.69 | 2,013,818 | +0.94(+2.48%) |
Mar 08, 2018 | 37.81 | 37.88 | 37.46 | 37.75 | 1,824,332 | +0.16(+0.44%) |
Mar 07, 2018 | 37.74 | 37.59 | 2,499,970 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.67 | 37.72 | 37.28 | 37.47 | 3,067,182 | -0.02(-0.05%) |
Mar 05, 2018 | 36.66 | 37.61 | 36.62 | 37.49 | 3,321,673 | +0.59(+1.60%) |
Mar 02, 2018 | 36.89 | 37.03 | 36.51 | 36.90 | 5,044,230 | -0.31(-0.83%) |
Mar 01, 2018 | 37.44 | 37.78 | 36.75 | 37.21 | 5,271,582 | -0.25(-0.66%) |
Feb 28, 2018 | 38.19 | 38.23 | 37.34 | 37.45 | 4,861,506 | -0.70(-1.84%) |
Feb 27, 2018 | 39.15 | 39.29 | 38.15 | 38.15 | 3,097,022 | -0.89(-2.29%) |
Feb 26, 2018 | 39.32 | 39.37 | 38.60 | 39.05 | 3,234,673 | -0.14(-0.35%) |
Feb 23, 2018 | 39.06 | 39.23 | 38.73 | 39.18 | 2,630,451 | +0.40(+1.03%) |
Feb 22, 2018 | 38.78 | 2,492,224 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.71 | 39.53 | 38.59 | 38.62 | 4,155,393 | -0.11(-0.28%) |
Feb 20, 2018 | 39.22 | 39.26 | 38.55 | 38.73 | 2,181,228 | -0.63(-1.60%) |
Feb 16, 2018 | 39.36 | 39.36 | 39.36 | 0 | +0.35(+0.89%) | |
Feb 15, 2018 | 39.57 | 39.57 | 38.77 | 39.01 | 3,133,491 | -0.10(-0.26%) |
Feb 14, 2018 | 38.54 | 39.24 | 38.43 | 39.11 | 3,175,823 | +0.16(+0.42%) |
Feb 13, 2018 | 39.10 | 39.21 | 38.54 | 38.95 | 4,558,797 | -0.33(-0.83%) |
Feb 12, 2018 | 38.64 | 39.59 | 38.55 | 39.27 | 5,468,938 | +0.90(+2.35%) |
Feb 09, 2018 | 37.68 | 38.78 | 36.71 | 38.37 | 6,577,172 | +1.30(+3.51%) |
Feb 08, 2018 | 38.16 | 39.84 | 37.55 | 37.07 | 7,288,641 | -1.81(-4.66%) |
Feb 07, 2018 | 38.38 | 39.45 | 38.32 | 38.88 | 4,993,283 | +0.32(+0.83%) |
Feb 06, 2018 | 36.86 | 38.83 | 36.59 | 38.56 | 4,935,840 | +0.60(+1.58%) |
Feb 05, 2018 | 38.87 | 39.05 | 37.37 | 37.96 | 4,867,111 | -1.11(-2.84%) |
Feb 02, 2018 | 39.84 | 39.87 | 38.95 | 39.07 | 4,329,046 | -1.07(-2.65%) |
Feb 01, 2018 | 40.42 | 40.75 | 39.97 | 40.14 | 2,384,846 | -0.54(-1.32%) |
Jan 31, 2018 | 40.82 | 41.06 | 40.59 | 40.68 | 3,999,904 | +0.13(+0.31%) |
Jan 30, 2018 | 40.42 | 40.77 | 40.12 | 40.55 | 2,958,799 | -0.11(-0.27%) |
Jan 29, 2018 | 41.14 | 41.16 | 40.60 | 40.66 | 2,891,013 | -0.63(-1.52%) |
Jan 26, 2018 | 41.58 | 41.60 | 41.22 | 41.29 | 3,767,244 | -0.09(-0.22%) |
Jan 25, 2018 | 41.92 | 42.05 | 41.22 | 41.38 | 3,421,215 | -0.44(-1.05%) |
Jan 24, 2018 | 41.76 | 42.00 | 41.56 | 41.81 | 2,344,339 | +0.41(+0.99%) |
Jan 23, 2018 | 41.38 | 41.57 | 41.15 | 41.40 | 3,847,787 | -0.37(-0.89%) |
Jan 22, 2018 | 42.09 | 41.60 | 41.78 | 2,526,426 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.29 | 42.29 | 41.65 | 41.81 | 3,047,190 | -0.34(-0.80%) |
Jan 18, 2018 | 41.71 | 42.30 | 41.64 | 42.14 | 2,858,390 | +0.40(+0.96%) |
Jan 17, 2018 | 41.49 | 41.84 | 41.13 | 41.74 | 2,623,745 | +0.54(+1.30%) |
Jan 16, 2018 | 42.01 | 42.04 | 41.00 | 41.20 | 3,350,725 | -0.47(-1.14%) |
Jan 12, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.80 | 41.67 | 40.55 | 41.65 | 3,440,810 | +1.02(+2.52%) |
Jan 10, 2018 | 40.61 | 40.63 | 2,341,079 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.62 | 41.38 | 40.62 | 41.28 | 3,757,242 | +0.69(+1.70%) |
Jan 08, 2018 | 40.44 | 41.39 | 40.44 | 40.59 | 3,613,491 | +0.19(+0.47%) |
Jan 05, 2018 | 40.29 | 40.43 | 39.95 | 40.40 | 3,197,969 | +0.37(+0.93%) |
Jan 04, 2018 | 40.19 | 40.31 | 39.86 | 40.03 | 2,038,732 | +0.05(+0.11%) |
Jan 03, 2018 | 39.49 | 40.04 | 39.38 | 39.98 | 4,975,083 | +0.17(+0.43%) |