Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.19 | 37.05 | 35.76 | 36.52 | 2,599,347 | +0.55(+1.52%) |
Mar 27, 2018 | 36.81 | 36.85 | 35.76 | 35.97 | 3,152,918 | -0.94(-2.54%) |
Mar 26, 2018 | 36.10 | 37.05 | 35.56 | 36.91 | 3,868,390 | +1.24(+3.48%) |
Mar 23, 2018 | 34.75 | 36.19 | 34.59 | 35.67 | 6,271,130 | +1.52(+4.44%) |
Mar 22, 2018 | 35.56 | 35.61 | 34.08 | 34.16 | 3,413,334 | -1.53(-4.30%) |
Mar 21, 2018 | 35.57 | 36.11 | 35.56 | 35.69 | 2,994,020 | +0.11(+0.32%) |
Mar 20, 2018 | 35.80 | 35.93 | 35.43 | 35.57 | 3,337,492 | -0.16(-0.46%) |
Mar 19, 2018 | 35.79 | 35.95 | 35.46 | 35.74 | 4,517,617 | -0.24(-0.66%) |
Mar 16, 2018 | 35.42 | 36.39 | 35.37 | 35.97 | 4,887,669 | +0.53(+1.50%) |
Mar 15, 2018 | 35.47 | 35.80 | 35.26 | 35.44 | 3,044,939 | +0.16(+0.46%) |
Mar 14, 2018 | 36.01 | 36.33 | 35.22 | 35.28 | 2,661,508 | -0.49(-1.37%) |
Mar 13, 2018 | 35.75 | 36.19 | 35.62 | 35.77 | 5,995,267 | +0.44(+1.25%) |
Mar 12, 2018 | 34.86 | 35.56 | 34.64 | 35.33 | 6,670,092 | +0.62(+1.79%) |
Mar 09, 2018 | 33.54 | 34.72 | 33.38 | 34.71 | 5,984,305 | +1.39(+4.19%) |
Mar 08, 2018 | 33.36 | 33.93 | 33.03 | 33.32 | 3,670,660 | +0.11(+0.32%) |
Mar 07, 2018 | 32.92 | 33.21 | 4,535,860 | -1.13(-3.28%) | ||
Mar 06, 2018 | 33.80 | 34.36 | 33.45 | 34.33 | 4,310,055 | +0.38(+1.13%) |
Mar 05, 2018 | 32.56 | 34.26 | 32.56 | 33.95 | 10,904,519 | +1.30(+3.97%) |
Mar 02, 2018 | 33.15 | 33.44 | 31.13 | 32.65 | 27,935,734 | -4.76(-12.73%) |
Mar 01, 2018 | 37.43 | 37.98 | 36.45 | 37.42 | 8,201,558 | -0.02(-0.07%) |
Feb 28, 2018 | 39.14 | 39.49 | 37.36 | 37.44 | 6,433,610 | -1.33(-3.43%) |
Feb 27, 2018 | 40.68 | 41.27 | 38.73 | 38.77 | 5,215,213 | -1.45(-3.61%) |
Feb 26, 2018 | 39.98 | 40.44 | 39.37 | 40.22 | 3,908,876 | +0.87(+2.22%) |
Feb 23, 2018 | 39.55 | 39.80 | 38.78 | 39.35 | 3,620,249 | -0.01(-0.02%) |
Feb 22, 2018 | 39.06 | 39.36 | 4,692,190 | -0.13(-0.33%) | ||
Feb 21, 2018 | 39.55 | 40.39 | 39.37 | 39.49 | 2,211,993 | +0.20(+0.52%) |
Feb 20, 2018 | 40.05 | 38.86 | 39.28 | 3,212,330 | -0.82(-2.03%) | |
Feb 16, 2018 | 40.10 | 40.10 | 40.10 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 40.04 | 40.20 | 39.24 | 40.16 | 2,497,858 | +0.54(+1.36%) |
Feb 14, 2018 | 37.63 | 39.93 | 37.35 | 39.62 | 4,506,924 | +1.58(+4.16%) |
Feb 13, 2018 | 37.62 | 38.89 | 37.48 | 38.04 | 3,923,612 | +0.24(+0.65%) |
Feb 12, 2018 | 38.16 | 38.33 | 36.62 | 37.79 | 4,008,568 | +0.08(+0.22%) |
Feb 09, 2018 | 37.93 | 38.38 | 35.92 | 37.71 | 5,490,627 | +0.29(+0.78%) |
Feb 08, 2018 | 39.33 | 39.55 | 37.41 | 37.42 | 3,909,158 | -1.74(-4.44%) |
Feb 07, 2018 | 38.90 | 39.92 | 38.66 | 39.15 | 3,893,469 | +0.30(+0.78%) |
Feb 06, 2018 | 36.54 | 39.11 | 36.04 | 38.85 | 4,869,347 | +0.84(+2.21%) |
Feb 05, 2018 | 38.96 | 39.50 | 37.47 | 38.01 | 4,256,005 | -1.44(-3.66%) |
Feb 02, 2018 | 39.77 | 39.95 | 39.08 | 39.46 | 4,248,123 | -0.68(-1.69%) |
Feb 01, 2018 | 39.76 | 40.77 | 39.71 | 40.13 | 2,391,966 | +0.05(+0.12%) |
Jan 31, 2018 | 42.12 | 42.12 | 39.62 | 40.08 | 4,743,078 | -0.61(-1.50%) |
Jan 30, 2018 | 41.54 | 41.80 | 40.53 | 40.70 | 3,553,593 | -1.13(-2.69%) |
Jan 29, 2018 | 41.74 | 42.34 | 41.44 | 41.82 | 2,618,151 | -0.25(-0.60%) |
Jan 26, 2018 | 42.79 | 42.79 | 41.27 | 42.07 | 4,083,898 | -0.69(-1.62%) |
Jan 25, 2018 | 43.07 | 43.36 | 42.42 | 42.77 | 5,157,360 | +0.16(+0.36%) |
Jan 24, 2018 | 42.08 | 42.85 | 41.89 | 42.61 | 4,683,452 | +0.60(+1.42%) |
Jan 23, 2018 | 41.74 | 42.11 | 40.99 | 42.02 | 3,376,044 | +0.94(+2.28%) |
Jan 22, 2018 | 40.52 | 41.30 | 40.37 | 41.08 | 4,945,653 | +0.13(+0.32%) |
Jan 19, 2018 | 40.66 | 41.14 | 40.24 | 40.95 | 4,919,750 | +1.32(+3.33%) |
Jan 18, 2018 | 38.98 | 39.84 | 38.83 | 39.63 | 3,771,405 | +0.68(+1.74%) |
Jan 17, 2018 | 38.08 | 39.26 | 38.04 | 38.95 | 3,657,454 | +0.90(+2.36%) |
Jan 16, 2018 | 38.51 | 39.61 | 37.79 | 38.05 | 4,546,916 | -0.40(-1.03%) |
Jan 12, 2018 | 38.45 | 38.45 | 38.45 | 0 | +0.93(+2.48%) | |
Jan 11, 2018 | 37.68 | 37.68 | 36.91 | 37.52 | 3,017,869 | +0.02(+0.04%) |
Jan 10, 2018 | 37.22 | 37.66 | 36.58 | 37.50 | 4,316,397 | +0.23(+0.61%) |
Jan 09, 2018 | 37.94 | 38.05 | 37.05 | 37.27 | 3,773,726 | -0.79(-2.07%) |
Jan 08, 2018 | 38.33 | 38.80 | 37.17 | 38.06 | 4,535,392 | +0.01(+0.02%) |
Jan 05, 2018 | 37.95 | 38.16 | 37.27 | 38.05 | 3,828,056 | +0.53(+1.40%) |
Jan 04, 2018 | 38.79 | 38.88 | 36.45 | 37.52 | 4,911,995 | -1.26(-3.26%) |
Jan 03, 2018 | 38.93 | 39.26 | 38.41 | 38.79 | 4,297,297 | -0.02(-0.04%) |