Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.68 | 33.68 | 33.68 | 0 | +1.58(+4.92%) | |
Mar 28, 2018 | 32.15 | 32.95 | 31.45 | 32.10 | 9,528,890 | -0.12(-0.39%) |
Mar 27, 2018 | 34.13 | 34.32 | 31.96 | 32.23 | 13,511,399 | -1.66(-4.89%) |
Mar 26, 2018 | 32.89 | 34.03 | 32.73 | 33.88 | 12,650,125 | +1.40(+4.30%) |
Mar 23, 2018 | 33.20 | 33.47 | 32.09 | 32.49 | 14,923,925 | -0.54(-1.62%) |
Mar 22, 2018 | 36.56 | 36.58 | 33.00 | 33.02 | 23,792,694 | -4.08(-10.99%) |
Mar 21, 2018 | 37.01 | 38.02 | 36.72 | 37.10 | 8,237,370 | +0.23(+0.62%) |
Mar 20, 2018 | 37.59 | 37.91 | 36.78 | 36.87 | 7,410,182 | -0.52(-1.38%) |
Mar 19, 2018 | 37.80 | 38.54 | 36.71 | 37.39 | 12,888,982 | -0.86(-2.25%) |
Mar 16, 2018 | 37.08 | 38.80 | 36.76 | 38.25 | 17,768,060 | +1.46(+3.98%) |
Mar 15, 2018 | 36.82 | 37.62 | 36.28 | 36.79 | 12,404,985 | +0.05(+0.13%) |
Mar 14, 2018 | 38.52 | 38.87 | 36.64 | 36.74 | 20,866,270 | -1.78(-4.62%) |
Mar 13, 2018 | 40.08 | 40.89 | 38.11 | 38.52 | 23,828,196 | -3.19(-7.64%) |
Mar 12, 2018 | 42.36 | 41.04 | 41.71 | 9,208,659 | -0.11(-0.27%) | |
Mar 09, 2018 | 43.76 | 44.27 | 40.51 | 41.82 | 27,886,782 | -0.63(-1.49%) |
Mar 08, 2018 | 43.42 | 43.70 | 41.73 | 42.45 | 20,581,030 | -1.28(-2.93%) |
Mar 07, 2018 | 45.33 | 43.73 | 19,782,798 | +1.11(+2.60%) | ||
Mar 06, 2018 | 42.85 | 43.11 | 41.64 | 42.62 | 13,480,204 | -0.21(-0.49%) |
Mar 05, 2018 | 42.61 | 43.90 | 42.38 | 42.83 | 13,690,981 | -0.61(-1.41%) |
Mar 02, 2018 | 43.07 | 43.82 | 41.37 | 43.45 | 22,278,170 | -0.59(-1.35%) |
Mar 01, 2018 | 43.44 | 45.60 | 41.85 | 44.04 | 42,656,088 | +2.39(+5.75%) |
Feb 28, 2018 | 42.52 | 42.96 | 41.48 | 41.65 | 9,123,397 | -0.47(-1.11%) |
Feb 27, 2018 | 42.32 | 42.81 | 41.41 | 42.12 | 9,175,619 | -0.35(-0.83%) |
Feb 26, 2018 | 43.16 | 43.74 | 41.92 | 42.47 | 15,128,566 | +0.81(+1.95%) |
Feb 23, 2018 | 41.42 | 42.14 | 40.74 | 41.66 | 10,027,960 | +0.52(+1.26%) |
Feb 22, 2018 | 41.14 | 12,078,850 | +0.11(+0.28%) | |||
Feb 21, 2018 | 43.07 | 43.62 | 41.02 | 41.03 | 16,824,248 | -1.89(-4.39%) |
Feb 20, 2018 | 41.56 | 44.82 | 41.40 | 42.91 | 29,232,742 | +0.08(+0.18%) |
Feb 16, 2018 | 42.83 | 42.83 | 42.83 | 0 | +5.51(+14.77%) | |
Feb 15, 2018 | 37.48 | 37.86 | 36.79 | 37.32 | 11,639,141 | +0.29(+0.78%) |
Feb 14, 2018 | 34.98 | 37.14 | 34.82 | 37.03 | 12,546,856 | +1.81(+5.14%) |
Feb 13, 2018 | 34.50 | 35.82 | 34.29 | 35.22 | 12,141,667 | +0.56(+1.60%) |
Feb 12, 2018 | 33.26 | 34.83 | 33.15 | 34.67 | 13,438,740 | +1.90(+5.78%) |
Feb 09, 2018 | 32.98 | 33.28 | 31.40 | 32.77 | 13,797,474 | +0.28(+0.85%) |
Feb 08, 2018 | 33.88 | 33.97 | 31.79 | 32.50 | 14,277,186 | -1.27(-3.77%) |
Feb 07, 2018 | 33.60 | 33.87 | 33.24 | 33.77 | 11,535,534 | +0.02(+0.06%) |
Feb 06, 2018 | 32.07 | 33.99 | 31.86 | 33.75 | 13,439,603 | +0.86(+2.63%) |
Feb 05, 2018 | 32.21 | 33.88 | 29.55 | 32.89 | 14,048,612 | -0.17(-0.51%) |
Feb 02, 2018 | 34.41 | 34.48 | 33.03 | 33.05 | 14,180,311 | -1.94(-5.55%) |
Feb 01, 2018 | 35.53 | 37.02 | 34.45 | 34.99 | 17,307,458 | -0.76(-2.14%) |
Jan 31, 2018 | 37.33 | 37.37 | 35.17 | 35.76 | 18,483,160 | -1.15(-3.11%) |
Jan 30, 2018 | 38.87 | 39.26 | 36.56 | 36.91 | 16,646,998 | -2.43(-6.17%) |
Jan 29, 2018 | 38.95 | 39.88 | 38.73 | 39.33 | 10,712,001 | +0.19(+0.49%) |
Jan 26, 2018 | 38.71 | 39.45 | 38.11 | 39.14 | 7,534,635 | +0.65(+1.69%) |
Jan 25, 2018 | 38.63 | 38.85 | 38.09 | 38.49 | 11,803,172 | +0.27(+0.70%) |
Jan 24, 2018 | 38.62 | 38.93 | 37.97 | 38.22 | 10,213,146 | -0.07(-0.17%) |
Jan 23, 2018 | 37.57 | 38.81 | 36.65 | 38.29 | 17,675,694 | +0.72(+1.91%) |
Jan 22, 2018 | 37.13 | 37.90 | 36.95 | 37.57 | 9,926,267 | +0.52(+1.39%) |
Jan 19, 2018 | 37.42 | 37.47 | 36.51 | 37.06 | 10,851,054 | -0.25(-0.67%) |
Jan 18, 2018 | 37.43 | 37.69 | 36.98 | 37.31 | 7,229,123 | -0.27(-0.71%) |
Jan 17, 2018 | 37.08 | 38.02 | 36.80 | 37.57 | 9,486,057 | +0.61(+1.66%) |
Jan 16, 2018 | 37.25 | 38.20 | 36.65 | 36.96 | 11,389,430 | -0.45(-1.20%) |
Jan 12, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.36(-0.96%) | |
Jan 11, 2018 | 37.64 | 38.18 | 37.18 | 37.77 | 10,069,888 | +0.31(+0.82%) |
Jan 10, 2018 | 37.77 | 36.04 | 37.47 | 12,719,230 | +0.76(+2.06%) | |
Jan 09, 2018 | 37.37 | 37.49 | 36.61 | 36.71 | 11,725,645 | -0.97(-2.56%) |
Jan 08, 2018 | 37.05 | 37.91 | 36.73 | 37.68 | 11,895,463 | +0.89(+2.42%) |
Jan 05, 2018 | 36.25 | 36.83 | 35.74 | 36.79 | 12,893,205 | +0.59(+1.64%) |
Jan 04, 2018 | 36.08 | 36.57 | 35.78 | 36.20 | 10,445,166 | +0.36(+1.01%) |
Jan 03, 2018 | 36.21 | 36.35 | 34.79 | 35.83 | 12,666,397 | +0.07(+0.19%) |