Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.07 | 32.07 | 32.07 | 0 | +0.22(+0.69%) | |
Mar 28, 2018 | 32.03 | 32.19 | 31.68 | 31.85 | 997,179 | -0.10(-0.31%) |
Mar 27, 2018 | 33.13 | 33.14 | 31.72 | 31.95 | 1,204,693 | -1.05(-3.18%) |
Mar 26, 2018 | 32.87 | 33.24 | 32.38 | 33.00 | 1,017,957 | +0.36(+1.10%) |
Mar 23, 2018 | 32.18 | 33.26 | 32.00 | 32.64 | 1,250,669 | +0.64(+2.00%) |
Mar 22, 2018 | 32.83 | 32.96 | 32.00 | 32.00 | 1,028,029 | -1.00(-3.03%) |
Mar 21, 2018 | 33.44 | 33.48 | 32.57 | 33.00 | 1,076,344 | -0.58(-1.73%) |
Mar 20, 2018 | 34.25 | 34.25 | 33.28 | 33.58 | 732,158 | -0.56(-1.64%) |
Mar 19, 2018 | 34.35 | 34.41 | 33.94 | 34.14 | 628,592 | -0.38(-1.10%) |
Mar 16, 2018 | 34.37 | 34.65 | 34.12 | 34.52 | 883,734 | +0.22(+0.64%) |
Mar 15, 2018 | 35.16 | 35.39 | 33.91 | 34.30 | 789,653 | -0.86(-2.45%) |
Mar 14, 2018 | 35.56 | 35.57 | 34.98 | 35.16 | 476,666 | -0.19(-0.54%) |
Mar 13, 2018 | 35.77 | 35.93 | 35.19 | 35.35 | 783,346 | -0.38(-1.06%) |
Mar 12, 2018 | 35.66 | 36.15 | 35.39 | 35.73 | 902,710 | +0.20(+0.56%) |
Mar 09, 2018 | 35.52 | 35.74 | 35.28 | 35.53 | 572,917 | +0.22(+0.62%) |
Mar 08, 2018 | 35.54 | 35.60 | 35.01 | 35.31 | 445,182 | -0.19(-0.54%) |
Mar 07, 2018 | 35.37 | 35.50 | 880,047 | -0.34(-0.95%) | ||
Mar 06, 2018 | 35.59 | 35.85 | 35.12 | 35.84 | 1,020,860 | +0.27(+0.76%) |
Mar 05, 2018 | 34.94 | 35.76 | 34.92 | 35.57 | 975,941 | +0.82(+2.36%) |
Mar 02, 2018 | 33.88 | 34.90 | 33.80 | 34.75 | 671,475 | +0.66(+1.94%) |
Mar 01, 2018 | 34.74 | 35.01 | 34.01 | 34.09 | 1,177,655 | -0.69(-1.98%) |
Feb 28, 2018 | 35.14 | 35.26 | 34.37 | 34.78 | 2,129,098 | -0.18(-0.51%) |
Feb 27, 2018 | 35.02 | 35.31 | 34.81 | 34.96 | 1,206,614 | -0.08(-0.23%) |
Feb 26, 2018 | 34.65 | 35.29 | 34.41 | 35.04 | 716,351 | +0.19(+0.55%) |
Feb 23, 2018 | 34.21 | 34.94 | 33.86 | 34.85 | 1,313,565 | +1.14(+3.38%) |
Feb 22, 2018 | 33.95 | 34.23 | 33.62 | 33.71 | 1,092,073 | -0.25(-0.74%) |
Feb 21, 2018 | 34.62 | 35.16 | 33.95 | 33.96 | 1,011,202 | -0.72(-2.08%) |
Feb 20, 2018 | 35.27 | 35.38 | 34.43 | 34.68 | 1,226,593 | -0.80(-2.25%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.51(+1.46%) | |
Feb 15, 2018 | 34.62 | 35.13 | 34.21 | 34.97 | 1,608,690 | +0.51(+1.48%) |
Feb 14, 2018 | 33.22 | 34.70 | 32.95 | 34.46 | 1,148,356 | +1.19(+3.58%) |
Feb 13, 2018 | 33.02 | 33.51 | 32.82 | 33.27 | 1,106,022 | +0.06(+0.18%) |
Feb 12, 2018 | 33.99 | 34.03 | 33.16 | 33.21 | 1,071,658 | -0.52(-1.54%) |
Feb 09, 2018 | 34.51 | 34.64 | 33.17 | 33.73 | 1,774,215 | -0.62(-1.80%) |
Feb 08, 2018 | 34.89 | 35.10 | 33.81 | 34.35 | 2,355,589 | -0.34(-0.98%) |
Feb 07, 2018 | 35.00 | 36.19 | 34.80 | 34.69 | 4,796,075 | -1.67(-4.59%) |
Feb 06, 2018 | 35.44 | 36.48 | 34.90 | 36.36 | 1,836,029 | +0.06(+0.17%) |
Feb 05, 2018 | 37.23 | 37.49 | 36.23 | 36.30 | 1,547,965 | -1.29(-3.43%) |
Feb 02, 2018 | 37.93 | 38.19 | 37.30 | 37.59 | 1,239,462 | -0.60(-1.57%) |
Feb 01, 2018 | 38.13 | 38.23 | 37.48 | 38.19 | 567,196 | +0.05(+0.13%) |
Jan 31, 2018 | 38.30 | 38.54 | 37.90 | 38.14 | 729,727 | -0.03(-0.08%) |
Jan 30, 2018 | 38.26 | 38.43 | 38.25 | 38.17 | 736,306 | -0.32(-0.83%) |
Jan 29, 2018 | 39.15 | 39.32 | 38.46 | 38.49 | 809,788 | -0.83(-2.11%) |
Jan 26, 2018 | 40.28 | 40.28 | 39.01 | 39.32 | 799,822 | -0.78(-1.95%) |
Jan 25, 2018 | 40.20 | 40.44 | 39.86 | 40.10 | 716,125 | +0.06(+0.15%) |
Jan 24, 2018 | 40.23 | 40.36 | 39.51 | 40.04 | 868,481 | -0.07(-0.17%) |
Jan 23, 2018 | 39.68 | 40.33 | 39.45 | 40.11 | 1,135,080 | +0.52(+1.31%) |
Jan 22, 2018 | 39.26 | 39.71 | 39.24 | 39.59 | 1,246,644 | +0.23(+0.58%) |
Jan 19, 2018 | 39.45 | 39.59 | 39.22 | 39.36 | 831,223 | -0.11(-0.28%) |
Jan 18, 2018 | 39.80 | 39.91 | 39.24 | 39.47 | 635,976 | -0.54(-1.35%) |
Jan 17, 2018 | 39.69 | 40.27 | 39.47 | 40.01 | 979,722 | +0.59(+1.50%) |
Jan 16, 2018 | 39.38 | 39.72 | 39.35 | 39.42 | 613,102 | +0.01(+0.03%) |
Jan 12, 2018 | 39.41 | 39.41 | 39.41 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 39.63 | 39.80 | 39.31 | 39.45 | 624,772 | -0.06(-0.15%) |
Jan 10, 2018 | 39.51 | 844,919 | -0.75(-1.86%) | |||
Jan 09, 2018 | 41.07 | 41.33 | 40.23 | 40.26 | 857,589 | -0.81(-1.97%) |
Jan 08, 2018 | 40.60 | 41.25 | 40.58 | 41.07 | 891,797 | +0.56(+1.38%) |
Jan 05, 2018 | 39.43 | 40.80 | 39.05 | 40.51 | 1,556,171 | -0.09(-0.22%) |
Jan 04, 2018 | 40.91 | 40.97 | 40.41 | 40.60 | 692,566 | -0.32(-0.78%) |
Jan 03, 2018 | 42.00 | 42.02 | 40.88 | 40.92 | 757,883 | -1.03(-2.46%) |