Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.47 | 35.47 | 35.47 | 0 | +1.02(+2.95%) | |
Mar 28, 2018 | 35.15 | 35.42 | 34.42 | 34.45 | 44,377,516 | -0.84(-2.39%) |
Mar 27, 2018 | 36.79 | 36.81 | 34.93 | 35.29 | 37,407,720 | -1.14(-3.13%) |
Mar 26, 2018 | 35.76 | 36.52 | 35.42 | 36.43 | 35,955,388 | +1.36(+3.87%) |
Mar 23, 2018 | 36.14 | 36.25 | 35.09 | 35.08 | 38,407,256 | -0.54(-1.51%) |
Mar 22, 2018 | 36.19 | 36.40 | 35.57 | 35.61 | 35,694,228 | -1.03(-2.80%) |
Mar 21, 2018 | 36.58 | 37.13 | 36.49 | 36.64 | 27,243,024 | -0.05(-0.14%) |
Mar 20, 2018 | 36.79 | 36.91 | 36.53 | 36.69 | 27,584,302 | +0.08(+0.23%) |
Mar 19, 2018 | 36.87 | 37.06 | 36.30 | 36.61 | 32,329,014 | -0.61(-1.64%) |
Mar 16, 2018 | 37.48 | 37.71 | 37.19 | 37.22 | 67,878,304 | -0.26(-0.71%) |
Mar 15, 2018 | 37.46 | 37.82 | 37.31 | 37.48 | 28,443,808 | +0.04(+0.11%) |
Mar 14, 2018 | 37.49 | 37.84 | 37.29 | 37.44 | 25,562,518 | +0.10(+0.27%) |
Mar 13, 2018 | 37.86 | 38.17 | 37.14 | 37.34 | 28,310,700 | -0.32(-0.86%) |
Mar 12, 2018 | 37.65 | 37.93 | 37.54 | 37.67 | 22,129,874 | +0.15(+0.40%) |
Mar 09, 2018 | 36.90 | 37.66 | 36.89 | 37.52 | 26,884,454 | +0.85(+2.32%) |
Mar 08, 2018 | 36.59 | 36.72 | 36.33 | 36.67 | 24,340,976 | +0.12(+0.32%) |
Mar 07, 2018 | 36.71 | 36.22 | 36.55 | 26,644,022 | -0.07(-0.20%) | |
Mar 06, 2018 | 36.92 | 37.03 | 36.50 | 36.62 | 25,662,072 | -0.19(-0.52%) |
Mar 05, 2018 | 36.32 | 37.02 | 36.14 | 36.81 | 26,727,010 | +0.38(+1.04%) |
Mar 02, 2018 | 35.80 | 36.57 | 35.64 | 36.43 | 34,886,716 | +0.22(+0.59%) |
Mar 01, 2018 | 36.95 | 37.21 | 35.85 | 36.22 | 38,872,964 | -0.81(-2.19%) |
Feb 28, 2018 | 37.43 | 37.95 | 37.03 | 37.03 | 32,459,036 | -0.21(-0.58%) |
Feb 27, 2018 | 37.55 | 37.72 | 36.90 | 37.24 | 33,138,006 | -0.26(-0.71%) |
Feb 26, 2018 | 36.63 | 37.58 | 36.49 | 37.51 | 33,578,652 | +1.12(+3.09%) |
Feb 23, 2018 | 35.86 | 36.42 | 35.49 | 36.38 | 31,178,174 | +0.88(+2.47%) |
Feb 22, 2018 | 35.35 | 35.51 | 31,225,212 | -0.31(-0.85%) | ||
Feb 21, 2018 | 36.47 | 36.73 | 35.79 | 35.81 | 34,058,248 | -0.62(-1.70%) |
Feb 20, 2018 | 36.91 | 36.23 | 36.43 | 34,717,192 | -0.22(-0.61%) | |
Feb 16, 2018 | 36.66 | 36.66 | 36.66 | 0 | +0.21(+0.57%) | |
Feb 15, 2018 | 37.26 | 37.32 | 35.85 | 36.45 | 87,211,824 | +1.65(+4.73%) |
Feb 14, 2018 | 33.94 | 34.95 | 33.89 | 34.80 | 52,820,148 | +0.71(+2.09%) |
Feb 13, 2018 | 34.16 | 34.09 | 35,545,816 | +0.52(+1.55%) | ||
Feb 12, 2018 | 33.50 | 33.83 | 33.26 | 33.57 | 46,179,480 | +0.88(+2.71%) |
Feb 09, 2018 | 32.25 | 33.01 | 31.61 | 32.69 | 62,043,524 | +0.63(+1.96%) |
Feb 08, 2018 | 33.70 | 32.03 | 32.06 | 51,657,944 | -1.30(-3.89%) | |
Feb 07, 2018 | 33.33 | 34.72 | 33.10 | 33.36 | 39,532,460 | +0.14(+0.42%) |
Feb 06, 2018 | 31.70 | 33.33 | 30.89 | 33.22 | 65,953,976 | +0.25(+0.75%) |
Feb 05, 2018 | 34.23 | 32.67 | 32.97 | 63,025,888 | -0.88(-2.59%) | |
Feb 02, 2018 | 34.32 | 34.68 | 33.80 | 33.85 | 32,922,942 | -0.64(-1.85%) |
Feb 01, 2018 | 33.98 | 34.82 | 33.63 | 34.48 | 31,580,936 | +0.13(+0.39%) |
Jan 31, 2018 | 34.71 | 34.74 | 34.19 | 34.35 | 43,765,616 | -0.59(-1.68%) |
Jan 30, 2018 | 35.30 | 35.44 | 34.71 | 34.94 | 35,058,192 | -0.50(-1.40%) |
Jan 29, 2018 | 34.98 | 35.54 | 34.98 | 35.43 | 28,571,382 | +0.24(+0.68%) |
Jan 26, 2018 | 34.85 | 35.19 | 34.69 | 35.19 | 28,274,536 | +0.55(+1.58%) |
Jan 25, 2018 | 34.95 | 35.12 | 34.58 | 34.65 | 23,223,414 | -0.22(-0.64%) |
Jan 24, 2018 | 34.90 | 35.30 | 34.74 | 34.87 | 32,294,820 | +0.06(+0.17%) |
Jan 23, 2018 | 34.35 | 34.83 | 34.35 | 34.81 | 28,303,024 | +0.36(+1.06%) |
Jan 22, 2018 | 34.07 | 34.45 | 33.93 | 34.45 | 27,787,226 | +0.31(+0.90%) |
Jan 19, 2018 | 34.13 | 34.33 | 33.99 | 34.14 | 29,727,702 | -0.01(-0.02%) |
Jan 18, 2018 | 34.10 | 34.30 | 33.93 | 34.15 | 22,066,580 | +0.08(+0.24%) |
Jan 17, 2018 | 33.77 | 34.17 | 33.66 | 34.07 | 29,539,276 | +0.55(+1.63%) |
Jan 16, 2018 | 33.82 | 34.04 | 33.34 | 33.52 | 39,719,480 | -0.27(-0.81%) |
Jan 12, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.64(+1.92%) | |
Jan 11, 2018 | 33.19 | 33.25 | 32.87 | 33.16 | 26,224,554 | +0.16(+0.48%) |
Jan 10, 2018 | 33.00 | 23,544,846 | +0.18(+0.55%) | |||
Jan 09, 2018 | 32.90 | 33.04 | 32.70 | 32.82 | 25,939,200 | -0.21(-0.63%) |
Jan 08, 2018 | 32.68 | 33.04 | 32.54 | 33.03 | 20,052,968 | +0.34(+1.04%) |
Jan 05, 2018 | 32.70 | 32.98 | 32.55 | 32.69 | 29,735,092 | +0.45(+1.38%) |
Jan 04, 2018 | 32.29 | 32.70 | 32.19 | 32.24 | 25,070,366 | +0.09(+0.28%) |
Jan 03, 2018 | 31.78 | 32.24 | 31.62 | 32.15 | 35,984,580 | +0.25(+0.80%) |