Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.76 | 31.76 | 31.76 | 0 | +0.95(+3.08%) | |
Mar 28, 2018 | 30.59 | 30.86 | 30.33 | 30.81 | 15,967,907 | +0.13(+0.44%) |
Mar 27, 2018 | 31.38 | 31.38 | 30.65 | 30.68 | 22,330,302 | -0.84(-2.65%) |
Mar 26, 2018 | 31.59 | 31.68 | 31.18 | 31.51 | 15,962,015 | +0.47(+1.53%) |
Mar 23, 2018 | 31.25 | 31.62 | 31.02 | 31.04 | 24,940,212 | -0.04(-0.11%) |
Mar 22, 2018 | 31.32 | 31.67 | 31.07 | 31.08 | 22,008,996 | -0.76(-2.38%) |
Mar 21, 2018 | 31.28 | 31.83 | 31.22 | 31.83 | 20,678,734 | +0.75(+2.41%) |
Mar 20, 2018 | 31.24 | 31.37 | 30.99 | 31.08 | 15,095,598 | -0.20(-0.63%) |
Mar 19, 2018 | 31.28 | 31.49 | 31.08 | 31.28 | 12,609,182 | -0.29(-0.92%) |
Mar 16, 2018 | 31.49 | 31.84 | 31.46 | 31.57 | 16,568,982 | -0.04(-0.11%) |
Mar 15, 2018 | 31.98 | 32.02 | 31.46 | 31.61 | 17,106,370 | -0.74(-2.28%) |
Mar 14, 2018 | 32.69 | 32.74 | 32.11 | 32.34 | 25,450,346 | -0.05(-0.15%) |
Mar 13, 2018 | 32.87 | 32.92 | 32.24 | 32.39 | 17,807,010 | -0.32(-0.97%) |
Mar 12, 2018 | 32.66 | 32.76 | 32.47 | 32.71 | 13,980,956 | +0.16(+0.50%) |
Mar 09, 2018 | 32.38 | 32.65 | 32.34 | 32.55 | 18,737,082 | +0.67(+2.09%) |
Mar 08, 2018 | 32.28 | 32.30 | 31.71 | 31.88 | 18,687,156 | -0.40(-1.25%) |
Mar 07, 2018 | 31.89 | 32.29 | 18,118,124 | -0.44(-1.34%) | ||
Mar 06, 2018 | 32.87 | 33.10 | 32.67 | 32.72 | 22,952,554 | +0.23(+0.70%) |
Mar 05, 2018 | 32.04 | 32.56 | 31.96 | 32.50 | 17,371,758 | +0.23(+0.70%) |
Mar 02, 2018 | 31.85 | 32.29 | 31.49 | 32.27 | 19,216,608 | +0.09(+0.29%) |
Mar 01, 2018 | 32.33 | 32.58 | 31.75 | 32.18 | 25,621,264 | -0.01(-0.02%) |
Feb 28, 2018 | 32.91 | 32.92 | 32.18 | 32.19 | 24,886,946 | -0.57(-1.75%) |
Feb 27, 2018 | 33.29 | 33.34 | 32.63 | 32.76 | 16,101,571 | -0.59(-1.78%) |
Feb 26, 2018 | 33.35 | 33.40 | 33.05 | 33.35 | 22,466,080 | +0.28(+0.83%) |
Feb 23, 2018 | 32.96 | 33.09 | 32.64 | 33.08 | 18,172,688 | +0.34(+1.04%) |
Feb 22, 2018 | 32.64 | 32.74 | 16,086,913 | +0.29(+0.89%) | ||
Feb 21, 2018 | 32.80 | 33.17 | 32.43 | 32.45 | 23,170,316 | -0.01(-0.04%) |
Feb 20, 2018 | 32.02 | 32.75 | 32.00 | 32.46 | 25,111,310 | +0.23(+0.72%) |
Feb 16, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 32.23 | 32.41 | 31.98 | 32.21 | 21,114,804 | +0.23(+0.71%) |
Feb 14, 2018 | 30.96 | 32.11 | 30.86 | 31.98 | 39,142,136 | +0.84(+2.68%) |
Feb 13, 2018 | 30.86 | 31.22 | 30.77 | 31.15 | 16,841,458 | +0.16(+0.53%) |
Feb 12, 2018 | 30.85 | 31.27 | 30.53 | 30.98 | 27,204,608 | +0.44(+1.44%) |
Feb 09, 2018 | 30.62 | 30.76 | 29.61 | 30.54 | 43,883,996 | +0.62(+2.06%) |
Feb 08, 2018 | 31.49 | 31.49 | 29.91 | 29.93 | 37,997,884 | -1.02(-3.29%) |
Feb 07, 2018 | 31.81 | 31.95 | 30.94 | 30.95 | 40,542,840 | -0.98(-3.08%) |
Feb 06, 2018 | 30.74 | 32.17 | 30.68 | 31.93 | 43,970,972 | +1.06(+3.44%) |
Feb 05, 2018 | 31.80 | 32.07 | 30.46 | 30.87 | 39,769,332 | -1.02(-3.20%) |
Feb 02, 2018 | 32.31 | 32.42 | 31.83 | 31.89 | 35,294,372 | -1.17(-3.55%) |
Feb 01, 2018 | 33.12 | 33.43 | 33.02 | 33.06 | 22,297,002 | +0.09(+0.28%) |
Jan 31, 2018 | 33.55 | 33.57 | 32.78 | 32.97 | 30,158,280 | +0.20(+0.60%) |
Jan 30, 2018 | 32.65 | 32.89 | 32.36 | 32.77 | 20,367,132 | -0.06(-0.17%) |
Jan 29, 2018 | 33.09 | 33.18 | 32.77 | 32.83 | 20,199,240 | -0.67(-1.99%) |
Jan 26, 2018 | 32.94 | 33.58 | 32.89 | 33.50 | 40,528,444 | +0.34(+1.02%) |
Jan 25, 2018 | 32.87 | 33.86 | 32.82 | 33.16 | 36,773,684 | +0.35(+1.08%) |
Jan 24, 2018 | 31.86 | 33.00 | 31.69 | 32.80 | 65,059,580 | +1.90(+6.16%) |
Jan 23, 2018 | 30.99 | 31.12 | 30.74 | 30.90 | 31,723,650 | -0.69(-2.17%) |
Jan 22, 2018 | 31.34 | 31.62 | 31.20 | 31.59 | 21,545,110 | +0.11(+0.36%) |
Jan 19, 2018 | 31.28 | 31.49 | 31.10 | 31.47 | 24,020,094 | +0.36(+1.16%) |
Jan 18, 2018 | 31.21 | 31.33 | 30.93 | 31.11 | 26,896,588 | +0.07(+0.23%) |
Jan 17, 2018 | 30.60 | 31.14 | 30.57 | 31.04 | 25,463,646 | +0.55(+1.81%) |
Jan 16, 2018 | 30.63 | 30.68 | 30.45 | 30.49 | 21,990,382 | -0.11(-0.35%) |
Jan 12, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.09(+0.30%) | |
Jan 11, 2018 | 29.96 | 30.53 | 29.93 | 30.50 | 20,374,272 | +0.56(+1.87%) |
Jan 10, 2018 | 29.82 | 30.01 | 29.67 | 29.94 | 20,203,948 | -0.02(-0.07%) |
Jan 09, 2018 | 30.13 | 30.15 | 29.92 | 29.96 | 22,264,932 | -0.23(-0.77%) |
Jan 08, 2018 | 30.17 | 30.32 | 30.10 | 30.20 | 25,894,036 | -0.12(-0.40%) |
Jan 05, 2018 | 29.93 | 30.35 | 29.82 | 30.32 | 17,686,212 | +0.26(+0.87%) |
Jan 04, 2018 | 30.08 | 30.28 | 29.91 | 30.06 | 27,228,148 | +0.20(+0.66%) |
Jan 03, 2018 | 29.65 | 29.89 | 29.52 | 29.86 | 27,382,938 | +0.36(+1.22%) |