Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.87 | 34.87 | 34.87 | 0 | +1.27(+3.79%) | |
Mar 28, 2018 | 33.68 | 33.88 | 33.45 | 33.59 | 281,071 | -0.40(-1.18%) |
Mar 27, 2018 | 34.50 | 34.55 | 33.88 | 34.00 | 309,259 | -0.79(-2.27%) |
Mar 26, 2018 | 34.38 | 34.86 | 34.13 | 34.79 | 379,722 | +1.02(+3.02%) |
Mar 23, 2018 | 34.65 | 34.70 | 33.73 | 33.77 | 520,251 | -1.00(-2.88%) |
Mar 22, 2018 | 35.15 | 35.25 | 34.70 | 34.77 | 290,111 | -0.90(-2.53%) |
Mar 21, 2018 | 35.03 | 35.68 | 35.02 | 35.67 | 178,870 | +0.93(+2.67%) |
Mar 20, 2018 | 34.85 | 35.02 | 34.64 | 34.74 | 765,715 | +0.25(+0.73%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.28 | 34.49 | 410,227 | -0.55(-1.56%) |
Mar 16, 2018 | 35.26 | 35.34 | 35.04 | 35.04 | 156,458 | -0.39(-1.09%) |
Mar 15, 2018 | 35.57 | 35.71 | 35.25 | 35.43 | 379,599 | -0.34(-0.94%) |
Mar 14, 2018 | 35.93 | 35.99 | 35.44 | 35.76 | 230,508 | -0.01(-0.02%) |
Mar 13, 2018 | 36.27 | 36.27 | 35.65 | 35.77 | 295,937 | -0.55(-1.52%) |
Mar 12, 2018 | 36.45 | 36.63 | 36.22 | 36.32 | 393,531 | -0.21(-0.58%) |
Mar 09, 2018 | 36.14 | 36.54 | 36.14 | 36.54 | 143,279 | +0.45(+1.25%) |
Mar 08, 2018 | 36.22 | 36.22 | 35.88 | 36.08 | 173,818 | -0.48(-1.33%) |
Mar 07, 2018 | 36.30 | 36.58 | 36.17 | 36.57 | 149,778 | +0.39(+1.07%) |
Mar 06, 2018 | 36.61 | 36.61 | 36.09 | 36.18 | 151,401 | -0.30(-0.81%) |
Mar 05, 2018 | 36.15 | 36.58 | 36.03 | 36.48 | 225,031 | -0.02(-0.04%) |
Mar 02, 2018 | 35.96 | 36.58 | 35.78 | 36.50 | 195,770 | +0.20(+0.54%) |
Mar 01, 2018 | 36.53 | 36.64 | 35.85 | 36.30 | 263,247 | -0.36(-0.99%) |
Feb 28, 2018 | 36.84 | 37.11 | 36.63 | 36.66 | 210,442 | +0.20(+0.54%) |
Feb 27, 2018 | 37.27 | 37.27 | 36.46 | 36.46 | 285,745 | -0.99(-2.66%) |
Feb 26, 2018 | 37.19 | 37.46 | 37.02 | 37.46 | 258,666 | +0.63(+1.72%) |
Feb 23, 2018 | 36.59 | 36.91 | 36.57 | 36.82 | 91,643 | +0.33(+0.90%) |
Feb 22, 2018 | 36.73 | 36.12 | 36.50 | 171,605 | +0.38(+1.05%) | |
Feb 21, 2018 | 36.08 | 36.87 | 35.91 | 36.12 | 393,560 | +0.74(+2.09%) |
Feb 20, 2018 | 36.16 | 36.16 | 35.15 | 35.38 | 482,212 | -1.58(-4.27%) |
Feb 16, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.17(+0.47%) | |
Feb 15, 2018 | 36.15 | 36.78 | 36.13 | 36.78 | 231,306 | +0.90(+2.50%) |
Feb 14, 2018 | 35.20 | 36.03 | 35.08 | 35.89 | 205,105 | +0.25(+0.72%) |
Feb 13, 2018 | 35.55 | 35.72 | 35.40 | 35.63 | 346,498 | -0.17(-0.48%) |
Feb 12, 2018 | 35.67 | 36.03 | 35.42 | 35.80 | 293,778 | +0.79(+2.25%) |
Feb 09, 2018 | 34.93 | 35.25 | 34.16 | 35.02 | 541,608 | +0.69(+2.01%) |
Feb 08, 2018 | 35.73 | 35.74 | 34.32 | 34.33 | 480,569 | -1.23(-3.47%) |
Feb 07, 2018 | 36.15 | 36.15 | 35.44 | 35.56 | 518,614 | -1.09(-2.96%) |
Feb 06, 2018 | 35.56 | 36.94 | 35.56 | 36.64 | 883,784 | +0.67(+1.85%) |
Feb 05, 2018 | 36.59 | 36.93 | 35.57 | 35.98 | 805,706 | -0.68(-1.86%) |
Feb 02, 2018 | 37.09 | 37.26 | 36.65 | 36.66 | 533,235 | -0.90(-2.41%) |
Feb 01, 2018 | 37.42 | 37.74 | 37.36 | 37.56 | 408,537 | +0.16(+0.44%) |
Jan 31, 2018 | 37.84 | 37.93 | 37.10 | 37.40 | 354,678 | +0.05(+0.13%) |
Jan 30, 2018 | 37.57 | 37.62 | 37.57 | 37.35 | 225,321 | -0.39(-1.05%) |
Jan 29, 2018 | 37.49 | 37.89 | 37.43 | 37.74 | 460,948 | -0.61(-1.59%) |
Jan 26, 2018 | 37.95 | 38.35 | 37.86 | 38.35 | 302,671 | +0.92(+2.46%) |
Jan 25, 2018 | 37.65 | 37.95 | 37.33 | 37.43 | 322,616 | -0.33(-0.87%) |
Jan 24, 2018 | 37.60 | 37.95 | 37.52 | 37.76 | 407,150 | +0.49(+1.32%) |
Jan 23, 2018 | 37.00 | 37.32 | 36.92 | 37.27 | 421,540 | +0.30(+0.80%) |
Jan 22, 2018 | 36.39 | 36.99 | 36.33 | 36.97 | 277,193 | +1.08(+3.00%) |
Jan 19, 2018 | 36.05 | 36.05 | 35.71 | 35.90 | 364,641 | -0.80(-2.17%) |
Jan 18, 2018 | 36.57 | 36.81 | 36.51 | 36.69 | 579,924 | +0.48(+1.34%) |
Jan 17, 2018 | 35.95 | 36.54 | 35.95 | 36.21 | 491,978 | +0.76(+2.13%) |
Jan 16, 2018 | 35.58 | 35.86 | 35.44 | 35.45 | 494,237 | -0.94(-2.58%) |
Jan 12, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.32(+0.89%) | |
Jan 11, 2018 | 35.34 | 36.07 | 35.34 | 36.07 | 343,968 | +0.92(+2.62%) |
Jan 10, 2018 | 35.11 | 35.15 | 624,465 | -0.85(-2.35%) | ||
Jan 09, 2018 | 36.08 | 36.17 | 35.82 | 35.99 | 413,719 | -0.72(-1.95%) |
Jan 08, 2018 | 36.72 | 36.74 | 36.48 | 36.71 | 316,048 | -0.20(-0.53%) |
Jan 05, 2018 | 36.47 | 36.96 | 36.47 | 36.91 | 588,562 | +0.58(+1.61%) |
Jan 04, 2018 | 35.95 | 36.44 | 35.95 | 36.32 | 405,398 | +0.18(+0.50%) |
Jan 03, 2018 | 36.31 | 36.53 | 36.06 | 36.14 | 930,327 | -0.66(-1.79%) |
Jan 02, 2018 | 36.62 | 36.74 | 36.59 | 36.80 | 544,186 | +1.08(+3.01%) |
Dec 29, 2017 | 35.72 | 35.72 | 35.72 | 0 | +0.08(+0.23%) | |
Dec 28, 2017 | 35.26 | 35.76 | 35.26 | 35.64 | 425,194 | +1.04(+2.99%) |
Dec 27, 2017 | 34.56 | 34.72 | 34.52 | 34.60 | 153,929 | -0.07(-0.21%) |
Dec 26, 2017 | 34.45 | 34.72 | 34.45 | 34.68 | 168,207 | +0.17(+0.50%) |
Dec 22, 2017 | 34.30 | 34.52 | 34.23 | 34.51 | 257,184 | +0.20(+0.58%) |
Dec 21, 2017 | 34.03 | 34.42 | 34.03 | 34.31 | 229,965 | +0.34(+0.99%) |
Dec 20, 2017 | 33.73 | 34.14 | 33.70 | 33.97 | 181,231 | +0.28(+0.83%) |
Dec 19, 2017 | 34.03 | 34.03 | 33.63 | 33.69 | 333,305 | -0.16(-0.47%) |
Dec 18, 2017 | 33.70 | 34.01 | 33.69 | 33.85 | 335,616 | +0.56(+1.69%) |
Dec 15, 2017 | 33.20 | 33.44 | 33.10 | 33.29 | 347,939 | +0.47(+1.42%) |
Dec 14, 2017 | 33.12 | 33.32 | 32.81 | 32.82 | 741,390 | -0.57(-1.71%) |
Dec 13, 2017 | 32.97 | 33.58 | 32.97 | 33.40 | 473,568 | +0.16(+0.49%) |
Dec 12, 2017 | 33.30 | 33.43 | 33.10 | 33.23 | 508,251 | -0.16(-0.47%) |
Dec 11, 2017 | 33.51 | 33.59 | 33.35 | 33.39 | 401,859 | +0.33(+0.99%) |
Dec 08, 2017 | 33.00 | 33.17 | 32.93 | 33.06 | 485,602 | +0.56(+1.74%) |
Dec 07, 2017 | 32.20 | 32.64 | 32.20 | 32.50 | 353,298 | +0.30(+0.94%) |
Dec 06, 2017 | 32.15 | 32.25 | 32.03 | 32.19 | 261,975 | -0.27(-0.83%) |
Dec 05, 2017 | 32.00 | 32.65 | 32.00 | 32.46 | 554,138 | +0.45(+1.40%) |
Dec 04, 2017 | 31.77 | 32.19 | 31.70 | 32.01 | 983,952 | +0.83(+2.67%) |
Dec 01, 2017 | 31.04 | 31.25 | 30.91 | 31.18 | 473,650 | +0.21(+0.69%) |
Nov 30, 2017 | 30.81 | 31.37 | 30.81 | 30.97 | 887,469 | +0.65(+2.13%) |
Nov 29, 2017 | 30.54 | 30.54 | 30.18 | 30.32 | 714,417 | -0.28(-0.91%) |
Nov 28, 2017 | 31.13 | 31.13 | 30.37 | 30.60 | 974,764 | -0.96(-3.03%) |
Nov 27, 2017 | 31.74 | 31.74 | 31.45 | 31.56 | 660,037 | +0.38(+1.23%) |
Nov 24, 2017 | 31.26 | 31.47 | 31.12 | 31.17 | 412,925 | -0.61(-1.93%) |
Nov 22, 2017 | 31.47 | 31.88 | 31.44 | 31.79 | 290,504 | +0.55(+1.75%) |
Nov 21, 2017 | 31.06 | 31.46 | 31.03 | 31.24 | 993,093 | -0.12(-0.39%) |
Nov 20, 2017 | 31.32 | 31.38 | 31.07 | 31.36 | 493,293 | -0.97(-3.01%) |
Nov 17, 2017 | 32.22 | 32.51 | 32.17 | 32.33 | 580,359 | -0.46(-1.40%) |
Nov 16, 2017 | 32.71 | 32.93 | 32.53 | 32.79 | 360,493 | +0.02(+0.07%) |
Nov 15, 2017 | 32.93 | 32.96 | 32.62 | 32.77 | 224,177 | -0.53(-1.60%) |
Nov 14, 2017 | 33.40 | 33.59 | 33.17 | 33.30 | 240,554 | +0.10(+0.30%) |
Nov 13, 2017 | 32.98 | 33.22 | 32.94 | 33.20 | 155,465 | +0.11(+0.35%) |
Nov 10, 2017 | 33.29 | 33.29 | 33.08 | 33.08 | 341,052 | -0.39(-1.17%) |
Nov 09, 2017 | 33.58 | 33.69 | 33.22 | 33.48 | 380,026 | -0.61(-1.80%) |
Nov 08, 2017 | 33.97 | 34.16 | 33.83 | 34.09 | 435,969 | +0.30(+0.90%) |
Nov 07, 2017 | 34.40 | 34.44 | 33.75 | 33.79 | 272,295 | -1.31(-3.73%) |
Nov 06, 2017 | 34.62 | 35.32 | 34.62 | 35.10 | 516,718 | +1.42(+4.22%) |
Nov 03, 2017 | 33.96 | 33.96 | 33.65 | 33.67 | 468,434 | -1.45(-4.12%) |
Nov 02, 2017 | 34.81 | 35.18 | 34.72 | 35.12 | 347,258 | +0.40(+1.15%) |
Nov 01, 2017 | 34.57 | 34.98 | 34.52 | 34.72 | 367,494 | +0.54(+1.58%) |
Oct 31, 2017 | 33.89 | 34.20 | 33.66 | 34.18 | 290,843 | +0.73(+2.17%) |
Oct 30, 2017 | 33.61 | 33.71 | 33.44 | 33.45 | 333,419 | +0.04(+0.12%) |
Oct 27, 2017 | 32.98 | 33.50 | 32.72 | 33.41 | 841,783 | +0.66(+2.02%) |
Oct 26, 2017 | 33.77 | 33.81 | 32.71 | 32.75 | 792,239 | -0.62(-1.86%) |
Oct 25, 2017 | 34.04 | 34.12 | 33.24 | 33.37 | 1,306,660 | -0.12(-0.37%) |
Oct 24, 2017 | 33.96 | 34.04 | 33.47 | 33.49 | 742,956 | -0.37(-1.09%) |
Oct 23, 2017 | 34.29 | 34.29 | 33.81 | 33.86 | 329,217 | -0.98(-2.81%) |
Oct 20, 2017 | 34.85 | 34.87 | 34.47 | 34.84 | 179,198 | -0.17(-0.49%) |
Oct 19, 2017 | 34.58 | 35.01 | 34.58 | 35.01 | 558,948 | +0.79(+2.32%) |
Oct 18, 2017 | 34.31 | 34.34 | 34.08 | 34.22 | 227,199 | -0.10(-0.29%) |
Oct 17, 2017 | 34.45 | 34.55 | 34.13 | 34.32 | 351,775 | -0.03(-0.10%) |
Oct 16, 2017 | 34.42 | 34.55 | 34.33 | 34.35 | 348,074 | -0.02(-0.05%) |
Oct 13, 2017 | 34.33 | 34.57 | 34.31 | 34.37 | 1,038,252 | +0.13(+0.38%) |
Oct 12, 2017 | 33.93 | 34.28 | 33.76 | 34.24 | 327,548 | +0.64(+1.90%) |
Oct 11, 2017 | 33.55 | 33.63 | 33.23 | 33.60 | 468,276 | +0.74(+2.26%) |
Oct 10, 2017 | 33.32 | 32.65 | 32.86 | 1,063,391 | +0.41(+1.26%) | |
Oct 09, 2017 | 32.02 | 32.48 | 31.83 | 32.45 | 1,185,890 | -1.59(-4.66%) |
Oct 06, 2017 | 33.86 | 34.04 | 33.68 | 34.03 | 327,766 | -0.26(-0.76%) |
Oct 05, 2017 | 34.48 | 34.57 | 34.29 | 34.29 | 364,477 | -0.15(-0.43%) |
Oct 04, 2017 | 34.47 | 34.59 | 34.40 | 34.44 | 173,677 | +0.16(+0.48%) |
Oct 03, 2017 | 34.28 | 34.39 | 34.15 | 34.28 | 440,137 | -0.02(-0.07%) |
Oct 02, 2017 | 34.34 | 34.44 | 34.26 | 34.30 | 345,902 | +0.13(+0.38%) |
Sep 29, 2017 | 34.32 | 34.35 | 34.04 | 34.17 | 343,844 | +0.02(+0.07%) |
Sep 28, 2017 | 33.93 | 34.18 | 33.83 | 34.15 | 389,340 | +0.68(+2.03%) |
Sep 27, 2017 | 33.56 | 33.61 | 33.35 | 33.47 | 438,303 | -1.17(-3.37%) |
Sep 26, 2017 | 34.57 | 34.77 | 34.40 | 34.64 | 210,434 | +0.65(+1.92%) |
Sep 25, 2017 | 34.39 | 34.39 | 33.93 | 33.98 | 531,513 | -1.21(-3.44%) |
Sep 22, 2017 | 34.93 | 35.25 | 34.93 | 35.19 | 252,267 | +0.13(+0.37%) |
Sep 21, 2017 | 35.30 | 35.30 | 34.94 | 35.06 | 367,272 | -0.28(-0.79%) |
Sep 20, 2017 | 35.72 | 35.99 | 35.02 | 35.34 | 586,632 | -0.28(-0.78%) |
Sep 19, 2017 | 36.08 | 36.17 | 35.41 | 35.62 | 809,052 | -0.47(-1.31%) |
Sep 18, 2017 | 36.68 | 36.68 | 35.99 | 36.09 | 446,964 | -1.12(-3.01%) |
Sep 15, 2017 | 37.20 | 37.05 | 37.21 | 107,882 | +0.01(+0.02%) | |
Sep 14, 2017 | 36.79 | 37.25 | 36.79 | 37.20 | 153,762 | +0.27(+0.73%) |
Sep 13, 2017 | 37.45 | 37.49 | 36.88 | 36.93 | 269,616 | -0.64(-1.70%) |
Sep 12, 2017 | 37.52 | 37.65 | 37.43 | 37.57 | 172,212 | -0.38(-1.01%) |
Sep 11, 2017 | 37.99 | 38.19 | 37.94 | 37.96 | 363,817 | +0.38(+1.00%) |
Sep 08, 2017 | 37.55 | 37.71 | 37.47 | 37.58 | 335,467 | -0.53(-1.39%) |
Sep 07, 2017 | 37.90 | 38.20 | 37.78 | 38.11 | 253,615 | +0.16(+0.43%) |
Sep 06, 2017 | 37.56 | 38.00 | 37.56 | 37.95 | 164,053 | +0.51(+1.38%) |
Sep 05, 2017 | 37.73 | 37.73 | 37.20 | 37.43 | 283,787 | -1.08(-2.80%) |
Sep 01, 2017 | 38.34 | 38.52 | 38.27 | 38.51 | 273,931 | +0.72(+1.90%) |
Aug 31, 2017 | 37.69 | 37.87 | 37.61 | 37.79 | 314,508 | -0.13(-0.34%) |
Aug 30, 2017 | 38.01 | 38.01 | 37.83 | 37.92 | 306,587 | -0.03(-0.09%) |
Aug 29, 2017 | 37.85 | 38.00 | 37.78 | 37.96 | 138,423 | +0.04(+0.11%) |
Aug 28, 2017 | 37.83 | 38.00 | 37.79 | 37.91 | 142,276 | -0.01(-0.02%) |
Aug 25, 2017 | 37.36 | 37.99 | 37.36 | 37.92 | 222,016 | +0.79(+2.14%) |
Aug 24, 2017 | 37.38 | 37.52 | 37.06 | 37.13 | 220,519 | -0.10(-0.26%) |
Aug 23, 2017 | 36.79 | 37.27 | 36.79 | 37.23 | 120,209 | +0.42(+1.13%) |
Aug 22, 2017 | 36.94 | 37.01 | 36.72 | 36.81 | 91,654 | -0.10(-0.27%) |
Aug 21, 2017 | 36.93 | 36.96 | 36.77 | 36.91 | 243,753 | +0.81(+2.24%) |
Aug 18, 2017 | 35.92 | 36.30 | 35.88 | 36.10 | 181,074 | +0.47(+1.33%) |
Aug 17, 2017 | 35.90 | 36.09 | 35.56 | 35.63 | 208,084 | -0.48(-1.34%) |
Aug 16, 2017 | 35.77 | 36.12 | 35.57 | 36.11 | 116,935 | +0.13(+0.37%) |
Aug 15, 2017 | 36.08 | 36.15 | 35.83 | 35.97 | 256,461 | -0.81(-2.19%) |
Aug 14, 2017 | 36.59 | 36.93 | 36.52 | 36.78 | 171,029 | +1.03(+2.88%) |
Aug 11, 2017 | 35.66 | 35.86 | 35.55 | 35.75 | 193,996 | +0.01(+0.02%) |
Aug 10, 2017 | 36.37 | 36.37 | 35.73 | 35.74 | 246,722 | -0.71(-1.95%) |
Aug 09, 2017 | 36.35 | 36.51 | 36.26 | 36.45 | 219,808 | -0.29(-0.78%) |
Aug 08, 2017 | 36.90 | 36.92 | 36.70 | 36.74 | 164,740 | -0.29(-0.77%) |
Aug 07, 2017 | 36.79 | 37.05 | 36.79 | 37.02 | 406,712 | +0.46(+1.25%) |
Aug 04, 2017 | 36.57 | 35.90 | 36.57 | 138,390 | +0.67(+1.87%) | |
Aug 03, 2017 | 35.79 | 35.95 | 35.75 | 35.90 | 133,241 | +0.02(+0.05%) |