Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 33.97 | 33.97 | 33.97 | 0 | +0.41(+1.23%) | |
Mar 28, 2018 | 33.55 | 33.89 | 33.43 | 33.56 | 7,469,010 | +0.21(+0.63%) |
Mar 27, 2018 | 33.78 | 33.85 | 33.21 | 33.35 | 7,184,648 | -0.43(-1.27%) |
Mar 26, 2018 | 33.66 | 33.78 | 33.27 | 33.78 | 6,113,686 | +0.70(+2.12%) |
Mar 23, 2018 | 33.54 | 33.60 | 33.05 | 33.08 | 6,495,869 | -0.40(-1.18%) |
Mar 22, 2018 | 33.68 | 33.81 | 33.44 | 33.48 | 6,305,508 | -0.73(-2.15%) |
Mar 21, 2018 | 34.18 | 34.40 | 34.11 | 34.21 | 5,001,257 | -0.08(-0.25%) |
Mar 20, 2018 | 34.16 | 34.37 | 34.13 | 34.29 | 3,720,865 | -0.05(-0.15%) |
Mar 19, 2018 | 34.49 | 34.50 | 34.17 | 34.35 | 4,095,830 | -0.24(-0.71%) |
Mar 16, 2018 | 34.49 | 34.67 | 34.46 | 34.59 | 5,272,385 | +0.15(+0.43%) |
Mar 15, 2018 | 34.37 | 34.56 | 34.33 | 34.44 | 4,915,309 | +0.03(+0.07%) |
Mar 14, 2018 | 34.57 | 34.61 | 34.25 | 34.41 | 3,729,535 | +0.10(+0.29%) |
Mar 13, 2018 | 34.72 | 34.73 | 34.23 | 34.31 | 5,846,406 | -0.29(-0.83%) |
Mar 12, 2018 | 34.57 | 34.65 | 34.50 | 34.60 | 3,207,859 | +0.04(+0.12%) |
Mar 09, 2018 | 34.46 | 34.56 | 34.40 | 34.56 | 3,045,592 | +0.12(+0.34%) |
Mar 08, 2018 | 34.54 | 34.61 | 34.34 | 34.44 | 3,747,827 | +0.03(+0.07%) |
Mar 07, 2018 | 34.44 | 34.14 | 34.41 | 4,007,408 | +0.20(+0.59%) | |
Mar 06, 2018 | 34.25 | 34.29 | 34.09 | 34.21 | 3,696,992 | +0.16(+0.47%) |
Mar 05, 2018 | 33.58 | 34.09 | 33.57 | 34.05 | 4,489,451 | +0.24(+0.70%) |
Mar 02, 2018 | 33.64 | 33.86 | 33.42 | 33.82 | 6,578,392 | -0.02(-0.05%) |
Mar 01, 2018 | 33.98 | 34.16 | 33.48 | 33.83 | 8,588,934 | -0.31(-0.91%) |
Feb 28, 2018 | 34.61 | 34.63 | 34.13 | 34.15 | 5,529,151 | -0.33(-0.95%) |
Feb 27, 2018 | 34.85 | 34.90 | 34.47 | 34.47 | 5,031,337 | -0.62(-1.78%) |
Feb 26, 2018 | 34.92 | 35.12 | 34.76 | 35.10 | 2,701,299 | +0.29(+0.82%) |
Feb 23, 2018 | 34.66 | 34.87 | 34.57 | 34.81 | 3,989,137 | +0.24(+0.71%) |
Feb 22, 2018 | 34.57 | 5,630,781 | +0.25(+0.74%) | |||
Feb 21, 2018 | 34.64 | 34.84 | 34.31 | 34.31 | 5,240,755 | -0.25(-0.73%) |
Feb 20, 2018 | 34.63 | 34.79 | 34.49 | 34.57 | 4,740,389 | -0.31(-0.89%) |
Feb 16, 2018 | 34.88 | 34.88 | 34.88 | 0 | +0.07(+0.19%) | |
Feb 15, 2018 | 34.79 | 34.86 | 34.50 | 34.81 | 5,250,621 | +0.23(+0.66%) |
Feb 14, 2018 | 33.68 | 34.63 | 33.68 | 34.58 | 5,697,899 | +0.61(+1.81%) |
Feb 13, 2018 | 33.90 | 34.02 | 33.81 | 33.97 | 5,180,116 | -0.10(-0.30%) |
Feb 12, 2018 | 33.83 | 34.15 | 33.76 | 34.07 | 6,254,046 | +0.46(+1.38%) |
Feb 09, 2018 | 33.59 | 33.76 | 32.63 | 33.61 | 17,028,462 | +0.10(+0.30%) |
Feb 08, 2018 | 34.44 | 34.46 | 33.49 | 33.51 | 13,796,642 | -1.02(-2.95%) |
Feb 07, 2018 | 34.63 | 34.92 | 34.40 | 34.52 | 7,476,380 | -0.68(-1.94%) |
Feb 06, 2018 | 34.25 | 35.21 | 34.18 | 35.21 | 25,174,076 | +0.63(+1.81%) |
Feb 05, 2018 | 35.44 | 35.58 | 34.09 | 34.58 | 13,033,180 | -1.17(-3.26%) |
Feb 02, 2018 | 36.16 | 36.17 | 35.67 | 35.75 | 5,480,715 | -0.93(-2.55%) |
Feb 01, 2018 | 36.47 | 36.71 | 36.44 | 36.68 | 3,751,746 | +0.02(+0.05%) |
Jan 31, 2018 | 36.81 | 36.84 | 36.59 | 36.66 | 4,804,849 | +0.06(+0.16%) |
Jan 30, 2018 | 36.79 | 36.81 | 36.57 | 36.60 | 6,018,744 | -0.31(-0.84%) |
Jan 29, 2018 | 36.87 | 36.97 | 36.76 | 36.92 | 3,693,591 | -0.31(-0.84%) |
Jan 26, 2018 | 37.07 | 37.24 | 37.04 | 37.23 | 2,956,940 | +0.35(+0.94%) |
Jan 25, 2018 | 37.21 | 37.22 | 36.82 | 36.88 | 5,297,582 | -0.14(-0.39%) |
Jan 24, 2018 | 37.14 | 37.18 | 36.86 | 37.03 | 4,756,989 | +0.06(+0.16%) |
Jan 23, 2018 | 36.87 | 36.97 | 36.81 | 36.97 | 3,157,115 | +0.09(+0.25%) |
Jan 22, 2018 | 36.68 | 36.89 | 36.63 | 36.87 | 2,679,022 | +0.31(+0.85%) |
Jan 19, 2018 | 36.58 | 36.61 | 36.40 | 36.56 | 4,206,212 | +0.28(+0.77%) |
Jan 18, 2018 | 36.26 | 36.33 | 36.12 | 36.28 | 2,870,531 | +0.05(+0.14%) |
Jan 17, 2018 | 36.17 | 36.37 | 36.04 | 36.23 | 3,538,282 | +0.13(+0.37%) |
Jan 16, 2018 | 36.23 | 36.32 | 36.08 | 36.10 | 5,492,352 | +0.09(+0.26%) |
Jan 12, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.50(+1.40%) | |
Jan 11, 2018 | 35.43 | 35.53 | 35.36 | 35.51 | 2,457,139 | +0.22(+0.62%) |
Jan 10, 2018 | 35.20 | 35.29 | 1,940,294 | -0.13(-0.36%) | ||
Jan 09, 2018 | 35.37 | 35.42 | 35.23 | 35.42 | 2,438,019 | +0.03(+0.07%) |
Jan 08, 2018 | 35.42 | 35.45 | 35.35 | 35.39 | 3,096,538 | -0.14(-0.40%) |
Jan 05, 2018 | 35.43 | 35.57 | 35.36 | 35.53 | 5,186,764 | +0.35(+1.01%) |
Jan 04, 2018 | 35.21 | 35.37 | 35.16 | 35.18 | 3,761,091 | +0.61(+1.78%) |
Jan 03, 2018 | 34.44 | 34.62 | 34.40 | 34.57 | 3,502,629 | +0.13(+0.39%) |