Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.82 | 37.00 | 35.90 | 36.12 | 4,396,732 | -0.58(-1.58%) |
Mar 27, 2018 | 37.10 | 37.22 | 36.55 | 36.71 | 4,307,838 | -0.31(-0.83%) |
Mar 26, 2018 | 37.10 | 37.36 | 36.51 | 37.01 | 3,198,976 | +0.51(+1.39%) |
Mar 23, 2018 | 37.29 | 37.67 | 36.37 | 36.51 | 4,043,095 | -0.71(-1.90%) |
Mar 22, 2018 | 37.88 | 38.34 | 37.19 | 37.21 | 3,617,983 | -0.47(-1.25%) |
Mar 21, 2018 | 37.32 | 37.96 | 37.18 | 37.68 | 2,376,940 | +0.48(+1.29%) |
Mar 20, 2018 | 37.30 | 37.49 | 37.07 | 37.20 | 2,544,572 | -0.06(-0.17%) |
Mar 19, 2018 | 37.54 | 37.58 | 36.91 | 37.27 | 2,471,865 | -0.44(-1.15%) |
Mar 16, 2018 | 37.75 | 37.86 | 37.50 | 37.70 | 3,498,058 | -0.04(-0.10%) |
Mar 15, 2018 | 37.78 | 37.91 | 37.59 | 37.74 | 2,909,208 | +0.04(+0.10%) |
Mar 14, 2018 | 38.46 | 38.46 | 37.66 | 37.70 | 2,407,797 | -0.65(-1.70%) |
Mar 13, 2018 | 38.71 | 38.77 | 38.31 | 38.36 | 2,298,335 | -0.16(-0.42%) |
Mar 12, 2018 | 38.74 | 38.92 | 38.46 | 38.52 | 3,403,583 | -0.01(-0.02%) |
Mar 09, 2018 | 37.89 | 38.54 | 37.59 | 38.53 | 2,022,287 | +0.93(+2.48%) |
Mar 08, 2018 | 37.65 | 37.72 | 37.30 | 37.59 | 1,832,004 | +0.16(+0.44%) |
Mar 07, 2018 | 37.59 | 37.43 | 2,510,483 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.51 | 37.56 | 37.12 | 37.31 | 3,080,080 | -0.02(-0.05%) |
Mar 05, 2018 | 36.51 | 37.45 | 36.47 | 37.33 | 3,335,642 | +0.59(+1.60%) |
Mar 02, 2018 | 36.73 | 36.88 | 36.36 | 36.74 | 5,065,443 | -0.31(-0.83%) |
Mar 01, 2018 | 37.29 | 37.62 | 36.60 | 37.05 | 5,293,751 | -0.24(-0.66%) |
Feb 28, 2018 | 38.03 | 38.07 | 37.19 | 37.29 | 4,881,951 | -0.70(-1.84%) |
Feb 27, 2018 | 38.99 | 39.13 | 37.99 | 37.99 | 3,110,046 | -0.89(-2.29%) |
Feb 26, 2018 | 39.15 | 39.21 | 38.44 | 38.88 | 3,248,275 | -0.14(-0.35%) |
Feb 23, 2018 | 38.90 | 39.06 | 38.57 | 39.02 | 2,641,513 | +0.40(+1.03%) |
Feb 22, 2018 | 38.62 | 2,502,704 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.55 | 39.36 | 38.43 | 38.46 | 4,172,868 | -0.11(-0.28%) |
Feb 20, 2018 | 39.05 | 39.09 | 38.39 | 38.56 | 2,190,401 | -0.63(-1.60%) |
Feb 16, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.34(+0.89%) | |
Feb 15, 2018 | 39.41 | 39.41 | 38.61 | 38.85 | 3,146,669 | -0.10(-0.26%) |
Feb 14, 2018 | 38.37 | 39.07 | 38.27 | 38.95 | 3,189,178 | +0.16(+0.42%) |
Feb 13, 2018 | 38.94 | 39.05 | 38.38 | 38.78 | 4,577,968 | -0.33(-0.83%) |
Feb 12, 2018 | 38.47 | 39.43 | 38.39 | 39.11 | 5,491,937 | +0.90(+2.35%) |
Feb 09, 2018 | 37.52 | 38.61 | 36.56 | 38.21 | 6,604,831 | +1.30(+3.51%) |
Feb 08, 2018 | 38.00 | 39.67 | 37.39 | 36.91 | 7,319,292 | -1.80(-4.66%) |
Feb 07, 2018 | 38.22 | 39.28 | 38.16 | 38.72 | 5,014,282 | +0.32(+0.83%) |
Feb 06, 2018 | 36.71 | 38.66 | 36.43 | 38.40 | 4,956,597 | +0.60(+1.58%) |
Feb 05, 2018 | 38.71 | 38.88 | 37.21 | 37.80 | 4,887,579 | -1.11(-2.84%) |
Feb 02, 2018 | 39.67 | 39.70 | 38.79 | 38.91 | 4,347,251 | -1.06(-2.65%) |
Feb 01, 2018 | 40.25 | 40.58 | 39.81 | 39.97 | 2,394,875 | -0.54(-1.32%) |
Jan 31, 2018 | 40.65 | 40.89 | 40.42 | 40.51 | 4,016,725 | +0.13(+0.31%) |
Jan 30, 2018 | 40.25 | 40.60 | 39.95 | 40.38 | 2,971,242 | -0.11(-0.27%) |
Jan 29, 2018 | 40.97 | 40.99 | 40.43 | 40.49 | 2,903,170 | -0.63(-1.52%) |
Jan 26, 2018 | 41.40 | 41.42 | 41.05 | 41.11 | 3,783,087 | -0.09(-0.22%) |
Jan 25, 2018 | 41.75 | 41.87 | 41.05 | 41.20 | 3,435,602 | -0.44(-1.05%) |
Jan 24, 2018 | 41.58 | 41.82 | 41.39 | 41.64 | 2,354,198 | +0.41(+0.99%) |
Jan 23, 2018 | 41.20 | 41.39 | 40.98 | 41.23 | 3,863,969 | -0.37(-0.89%) |
Jan 22, 2018 | 41.91 | 41.42 | 41.60 | 2,537,050 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.11 | 42.11 | 41.48 | 41.63 | 3,060,005 | -0.34(-0.80%) |
Jan 18, 2018 | 41.54 | 42.12 | 41.47 | 41.97 | 2,870,411 | +0.40(+0.96%) |
Jan 17, 2018 | 41.31 | 41.67 | 40.95 | 41.57 | 2,634,778 | +0.54(+1.30%) |
Jan 16, 2018 | 41.84 | 41.87 | 40.83 | 41.03 | 3,364,816 | -0.47(-1.14%) |
Jan 12, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.63 | 41.49 | 40.38 | 41.48 | 3,455,280 | +1.02(+2.52%) |
Jan 10, 2018 | 40.44 | 40.46 | 2,350,924 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.45 | 41.21 | 40.45 | 41.11 | 3,773,042 | +0.69(+1.70%) |
Jan 08, 2018 | 40.27 | 41.22 | 40.27 | 40.42 | 3,628,687 | +0.19(+0.47%) |
Jan 05, 2018 | 40.12 | 40.26 | 39.79 | 40.23 | 3,211,417 | +0.37(+0.93%) |
Jan 04, 2018 | 40.02 | 40.14 | 39.70 | 39.86 | 2,047,306 | +0.05(+0.11%) |
Jan 03, 2018 | 39.32 | 39.87 | 39.22 | 39.81 | 4,996,005 | +0.17(+0.43%) |