Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.89 | 37.48 | 36.19 | 36.27 | 2,748,757 | -0.33(-0.90%) |
Mar 27, 2018 | 37.84 | 38.86 | 36.49 | 36.60 | 4,692,757 | -0.66(-1.77%) |
Mar 26, 2018 | 37.72 | 38.01 | 36.67 | 37.26 | 2,130,951 | +0.29(+0.79%) |
Mar 23, 2018 | 38.18 | 38.20 | 36.93 | 36.97 | 3,446,004 | -1.22(-3.21%) |
Mar 22, 2018 | 38.68 | 38.92 | 37.80 | 38.20 | 3,451,746 | -1.01(-2.58%) |
Mar 21, 2018 | 38.01 | 39.63 | 37.98 | 39.21 | 2,207,418 | +1.15(+3.01%) |
Mar 20, 2018 | 38.79 | 38.90 | 37.87 | 38.06 | 1,983,254 | -0.75(-1.92%) |
Mar 19, 2018 | 38.76 | 38.94 | 38.26 | 38.81 | 2,032,686 | -0.29(-0.74%) |
Mar 16, 2018 | 38.53 | 39.30 | 38.13 | 39.10 | 2,262,508 | +0.42(+1.08%) |
Mar 15, 2018 | 39.27 | 39.27 | 38.57 | 38.68 | 1,574,558 | -0.32(-0.83%) |
Mar 14, 2018 | 39.59 | 39.85 | 38.87 | 39.01 | 1,442,563 | -0.24(-0.60%) |
Mar 13, 2018 | 40.11 | 40.32 | 39.16 | 39.24 | 2,018,080 | -0.76(-1.90%) |
Mar 12, 2018 | 39.31 | 40.33 | 39.27 | 40.00 | 1,873,468 | +0.70(+1.78%) |
Mar 09, 2018 | 38.62 | 39.34 | 38.40 | 39.30 | 1,576,641 | +1.15(+3.03%) |
Mar 08, 2018 | 39.02 | 39.04 | 37.96 | 38.15 | 2,175,977 | -0.61(-1.58%) |
Mar 07, 2018 | 39.25 | 38.76 | 4,580,879 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.63 | 39.14 | 37.88 | 38.78 | 2,291,571 | +0.57(+1.50%) |
Mar 05, 2018 | 38.10 | 38.74 | 37.82 | 38.21 | 2,361,296 | -0.41(-1.06%) |
Mar 02, 2018 | 37.77 | 38.99 | 37.42 | 38.61 | 2,051,704 | +0.51(+1.34%) |
Mar 01, 2018 | 37.55 | 39.44 | 37.54 | 38.10 | 3,308,793 | +0.80(+2.15%) |
Feb 28, 2018 | 38.75 | 39.05 | 37.29 | 37.30 | 2,862,998 | -1.30(-3.38%) |
Feb 27, 2018 | 40.03 | 40.05 | 38.55 | 38.61 | 2,741,370 | -1.48(-3.68%) |
Feb 26, 2018 | 40.11 | 40.25 | 39.37 | 40.08 | 1,966,221 | -0.02(-0.06%) |
Feb 23, 2018 | 39.80 | 40.51 | 39.58 | 40.11 | 2,114,523 | +0.74(+1.87%) |
Feb 22, 2018 | 39.37 | 2,187,196 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.31 | 39.86 | 39.19 | 39.27 | 2,210,970 | -0.05(-0.14%) |
Feb 20, 2018 | 38.32 | 39.65 | 38.24 | 39.32 | 2,824,723 | +0.97(+2.54%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.95 | 40.82 | 37.88 | 38.40 | 3,848,192 | -0.08(-0.20%) |
Feb 14, 2018 | 36.93 | 38.79 | 36.86 | 38.48 | 2,485,901 | +1.21(+3.24%) |
Feb 13, 2018 | 37.14 | 37.73 | 36.95 | 37.27 | 2,042,768 | -0.08(-0.21%) |
Feb 12, 2018 | 36.77 | 37.68 | 36.50 | 37.35 | 1,693,587 | +1.00(+2.76%) |
Feb 09, 2018 | 35.57 | 36.65 | 34.42 | 36.35 | 2,737,319 | +1.32(+3.77%) |
Feb 08, 2018 | 37.82 | 38.12 | 34.97 | 35.03 | 3,890,881 | -2.74(-7.25%) |
Feb 07, 2018 | 37.17 | 38.72 | 36.94 | 37.76 | 2,472,547 | +0.30(+0.79%) |
Feb 06, 2018 | 34.45 | 38.11 | 33.89 | 37.47 | 3,732,186 | +0.04(+0.10%) |
Feb 05, 2018 | 37.83 | 38.64 | 36.39 | 37.43 | 2,487,012 | -1.08(-2.80%) |
Feb 02, 2018 | 40.05 | 40.27 | 38.11 | 38.51 | 2,302,389 | -1.88(-4.65%) |
Feb 01, 2018 | 40.16 | 40.96 | 40.16 | 40.38 | 1,543,522 | +0.00(+0.00%) |
Jan 31, 2018 | 40.84 | 41.22 | 39.92 | 40.38 | 2,287,444 | -0.38(-0.92%) |
Jan 30, 2018 | 41.27 | 41.34 | 40.74 | 40.76 | 1,649,554 | -1.17(-2.78%) |
Jan 29, 2018 | 41.60 | 42.33 | 41.32 | 41.93 | 1,667,041 | +0.13(+0.30%) |
Jan 26, 2018 | 41.55 | 41.84 | 40.39 | 41.80 | 1,815,991 | +0.50(+1.21%) |
Jan 25, 2018 | 41.96 | 42.32 | 41.02 | 41.30 | 2,033,478 | -0.16(-0.38%) |
Jan 24, 2018 | 42.25 | 42.32 | 40.86 | 41.46 | 2,416,410 | -0.61(-1.45%) |
Jan 23, 2018 | 42.56 | 42.68 | 41.61 | 42.07 | 1,511,071 | -0.56(-1.32%) |
Jan 22, 2018 | 42.16 | 42.73 | 41.93 | 42.63 | 2,013,316 | +0.37(+0.87%) |
Jan 19, 2018 | 40.68 | 42.36 | 40.44 | 42.26 | 2,079,424 | +1.89(+4.69%) |
Jan 18, 2018 | 40.43 | 40.81 | 40.17 | 40.37 | 1,570,831 | -0.50(-1.23%) |
Jan 17, 2018 | 40.29 | 41.35 | 40.28 | 40.87 | 1,798,170 | +0.97(+2.43%) |
Jan 16, 2018 | 41.09 | 41.43 | 39.70 | 39.90 | 2,061,734 | -1.15(-2.80%) |
Jan 12, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.10 | 41.52 | 39.84 | 41.46 | 1,899,518 | +1.40(+3.50%) |
Jan 10, 2018 | 39.25 | 40.10 | 38.67 | 40.06 | 2,072,057 | +0.70(+1.79%) |
Jan 09, 2018 | 39.90 | 40.32 | 39.24 | 39.35 | 2,524,593 | -0.46(-1.16%) |
Jan 08, 2018 | 40.04 | 40.35 | 39.62 | 39.81 | 2,740,035 | -0.34(-0.86%) |
Jan 05, 2018 | 40.24 | 40.26 | 39.75 | 40.16 | 1,686,062 | +0.16(+0.41%) |
Jan 04, 2018 | 40.37 | 40.71 | 39.72 | 39.99 | 2,453,447 | -0.23(-0.56%) |
Jan 03, 2018 | 40.53 | 40.70 | 39.70 | 40.22 | 2,294,122 | -0.26(-0.64%) |