Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.93(+2.59%) | |
Mar 28, 2018 | 35.54 | 36.07 | 35.40 | 35.79 | 4,670,152 | +0.34(+0.97%) |
Mar 27, 2018 | 36.20 | 36.38 | 35.27 | 35.44 | 4,427,660 | -0.63(-1.75%) |
Mar 26, 2018 | 35.61 | 36.12 | 35.41 | 36.08 | 4,333,061 | +1.15(+3.30%) |
Mar 23, 2018 | 35.84 | 36.17 | 34.86 | 34.92 | 4,688,044 | -0.77(-2.15%) |
Mar 22, 2018 | 36.64 | 36.73 | 35.67 | 35.69 | 4,295,720 | -1.39(-3.74%) |
Mar 21, 2018 | 36.79 | 37.43 | 36.67 | 37.08 | 2,730,107 | +0.29(+0.80%) |
Mar 20, 2018 | 36.85 | 37.16 | 36.75 | 36.78 | 2,784,334 | +0.08(+0.21%) |
Mar 19, 2018 | 36.58 | 36.96 | 36.32 | 36.70 | 4,646,527 | -0.88(-2.35%) |
Mar 16, 2018 | 37.09 | 37.78 | 36.97 | 37.59 | 11,289,435 | +0.51(+1.38%) |
Mar 15, 2018 | 36.84 | 37.12 | 36.78 | 37.08 | 5,104,745 | +0.26(+0.71%) |
Mar 14, 2018 | 37.45 | 37.63 | 36.69 | 36.81 | 3,575,308 | -0.57(-1.53%) |
Mar 13, 2018 | 37.78 | 38.01 | 37.19 | 37.39 | 4,680,291 | -0.20(-0.53%) |
Mar 12, 2018 | 38.43 | 38.43 | 37.41 | 37.59 | 5,786,029 | -0.74(-1.93%) |
Mar 09, 2018 | 38.03 | 38.49 | 37.83 | 38.32 | 11,077,506 | +0.50(+1.34%) |
Mar 08, 2018 | 38.15 | 38.27 | 37.48 | 37.82 | 8,441,181 | -0.50(-1.32%) |
Mar 07, 2018 | 37.70 | 38.32 | 3,687,135 | -0.47(-1.20%) | ||
Mar 06, 2018 | 38.89 | 39.15 | 38.49 | 38.79 | 4,817,518 | +0.61(+1.60%) |
Mar 05, 2018 | 37.03 | 38.27 | 37.00 | 38.18 | 8,384,997 | +0.90(+2.41%) |
Mar 02, 2018 | 38.14 | 38.34 | 36.88 | 37.28 | 5,884,945 | -1.03(-2.68%) |
Mar 01, 2018 | 39.75 | 39.75 | 38.29 | 38.31 | 13,592,342 | -1.41(-3.56%) |
Feb 28, 2018 | 39.74 | 40.07 | 39.41 | 39.72 | 10,330,554 | +0.20(+0.51%) |
Feb 27, 2018 | 39.69 | 40.16 | 39.43 | 39.52 | 6,570,353 | -0.18(-0.45%) |
Feb 26, 2018 | 39.77 | 39.88 | 39.30 | 39.70 | 3,851,803 | +0.13(+0.32%) |
Feb 23, 2018 | 39.38 | 39.58 | 39.08 | 39.57 | 3,923,099 | +0.51(+1.31%) |
Feb 22, 2018 | 38.68 | 39.34 | 38.58 | 39.06 | 5,012,923 | +0.65(+1.70%) |
Feb 21, 2018 | 38.38 | 39.12 | 38.31 | 38.41 | 3,858,819 | +0.13(+0.33%) |
Feb 20, 2018 | 37.95 | 38.38 | 37.82 | 38.28 | 3,033,022 | +0.12(+0.31%) |
Feb 16, 2018 | 38.16 | 38.16 | 38.16 | 0 | -0.11(-0.29%) | |
Feb 15, 2018 | 38.56 | 38.68 | 37.75 | 38.27 | 4,230,906 | -0.08(-0.20%) |
Feb 14, 2018 | 38.47 | 37.38 | 38.35 | 2,947,713 | +0.54(+1.44%) | |
Feb 13, 2018 | 37.59 | 37.89 | 37.31 | 37.81 | 2,333,517 | -0.06(-0.15%) |
Feb 12, 2018 | 37.73 | 38.27 | 37.59 | 37.86 | 3,838,726 | +0.50(+1.35%) |
Feb 09, 2018 | 37.39 | 37.70 | 36.15 | 37.36 | 4,303,779 | +0.29(+0.78%) |
Feb 08, 2018 | 38.30 | 37.07 | 37.07 | 5,902,736 | -0.95(-2.49%) | |
Feb 07, 2018 | 38.58 | 39.10 | 38.00 | 38.02 | 5,421,073 | -0.75(-1.94%) |
Feb 06, 2018 | 38.89 | 37.26 | 38.77 | 5,906,030 | -0.20(-0.53%) | |
Feb 05, 2018 | 40.18 | 40.38 | 38.68 | 38.98 | 3,383,368 | -1.21(-3.00%) |
Feb 02, 2018 | 41.16 | 41.27 | 40.12 | 40.18 | 3,513,604 | -1.17(-2.84%) |
Feb 01, 2018 | 40.98 | 41.54 | 40.91 | 41.36 | 3,570,745 | +0.09(+0.21%) |
Jan 31, 2018 | 42.19 | 42.62 | 40.92 | 41.27 | 5,793,315 | -0.65(-1.56%) |
Jan 30, 2018 | 42.34 | 42.51 | 39.90 | 41.92 | 10,613,526 | -1.80(-4.13%) |
Jan 29, 2018 | 43.39 | 44.11 | 43.31 | 43.73 | 6,622,658 | +0.16(+0.37%) |
Jan 26, 2018 | 42.95 | 43.61 | 42.69 | 43.56 | 3,531,608 | +0.82(+1.93%) |
Jan 25, 2018 | 43.40 | 43.53 | 42.64 | 42.74 | 4,635,482 | -0.59(-1.37%) |
Jan 24, 2018 | 42.98 | 43.38 | 42.92 | 43.33 | 3,741,438 | +0.51(+1.20%) |
Jan 23, 2018 | 42.80 | 42.97 | 42.46 | 42.82 | 1,954,424 | -0.16(-0.36%) |
Jan 22, 2018 | 42.91 | 43.03 | 42.52 | 42.97 | 4,235,419 | +0.07(+0.17%) |
Jan 19, 2018 | 42.44 | 42.85 | 42.30 | 42.90 | 3,544,882 | +0.61(+1.45%) |
Jan 18, 2018 | 42.29 | 42.86 | 42.21 | 42.29 | 3,019,772 | -0.08(-0.18%) |
Jan 17, 2018 | 42.33 | 42.52 | 41.94 | 42.36 | 2,698,146 | +0.32(+0.75%) |
Jan 16, 2018 | 42.35 | 42.51 | 41.79 | 42.05 | 5,446,571 | -0.24(-0.56%) |
Jan 12, 2018 | 42.29 | 42.29 | 42.29 | 0 | +0.46(+1.10%) | |
Jan 11, 2018 | 41.16 | 41.92 | 41.06 | 41.83 | 5,034,883 | +0.81(+1.97%) |
Jan 10, 2018 | 41.52 | 40.89 | 41.02 | 5,376,129 | -0.40(-0.96%) | |
Jan 09, 2018 | 41.43 | 41.57 | 41.21 | 41.42 | 5,184,886 | -0.02(-0.04%) |
Jan 08, 2018 | 41.43 | 41.64 | 41.36 | 41.43 | 3,750,112 | -0.13(-0.32%) |
Jan 05, 2018 | 41.69 | 41.72 | 41.20 | 41.57 | 3,657,727 | +0.14(+0.33%) |
Jan 04, 2018 | 41.06 | 41.89 | 40.96 | 41.43 | 5,592,024 | +0.52(+1.27%) |
Jan 03, 2018 | 40.11 | 40.92 | 40.08 | 40.91 | 2,581,156 | +0.49(+1.22%) |