Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.87 | 35.87 | 35.87 | 0 | +1.64(+4.80%) | |
Mar 28, 2018 | 34.60 | 34.76 | 33.94 | 34.23 | 1,966,150 | -0.40(-1.16%) |
Mar 27, 2018 | 34.85 | 35.24 | 34.36 | 34.63 | 1,699,091 | -0.26(-0.73%) |
Mar 26, 2018 | 35.26 | 35.40 | 34.34 | 34.89 | 1,051,759 | +0.27(+0.78%) |
Mar 23, 2018 | 34.09 | 35.50 | 33.85 | 34.62 | 2,263,638 | +0.45(+1.30%) |
Mar 22, 2018 | 34.39 | 34.83 | 33.83 | 34.17 | 1,983,506 | -0.64(-1.84%) |
Mar 21, 2018 | 34.79 | 35.52 | 34.41 | 34.82 | 2,208,097 | +0.20(+0.59%) |
Mar 20, 2018 | 34.82 | 35.08 | 34.56 | 34.61 | 1,264,654 | -0.15(-0.42%) |
Mar 19, 2018 | 35.03 | 35.52 | 34.47 | 34.76 | 1,271,732 | -0.76(-2.14%) |
Mar 16, 2018 | 35.49 | 35.68 | 35.04 | 35.52 | 1,872,071 | -0.11(-0.31%) |
Mar 15, 2018 | 36.86 | 36.88 | 35.58 | 35.63 | 1,651,674 | -1.35(-3.65%) |
Mar 14, 2018 | 37.18 | 37.57 | 36.79 | 36.98 | 1,214,561 | -0.11(-0.30%) |
Mar 13, 2018 | 37.59 | 37.84 | 36.93 | 37.09 | 1,346,654 | -0.31(-0.84%) |
Mar 12, 2018 | 37.96 | 38.07 | 37.32 | 37.40 | 986,101 | -0.34(-0.89%) |
Mar 09, 2018 | 37.11 | 38.04 | 37.04 | 37.74 | 2,002,292 | +1.05(+2.87%) |
Mar 08, 2018 | 37.21 | 37.77 | 36.22 | 36.69 | 3,629,380 | +0.34(+0.92%) |
Mar 07, 2018 | 36.52 | 36.35 | 2,718,367 | +1.02(+2.89%) | ||
Mar 06, 2018 | 34.73 | 35.47 | 34.35 | 35.33 | 2,382,325 | +1.20(+3.53%) |
Mar 05, 2018 | 34.59 | 34.73 | 33.87 | 34.12 | 2,424,225 | -0.80(-2.30%) |
Mar 02, 2018 | 34.36 | 35.28 | 33.30 | 34.93 | 4,092,900 | +0.82(+2.40%) |
Mar 01, 2018 | 37.10 | 37.36 | 33.96 | 34.11 | 5,559,740 | -2.31(-6.35%) |
Feb 28, 2018 | 38.41 | 38.47 | 36.41 | 36.42 | 4,387,200 | -1.94(-5.06%) |
Feb 27, 2018 | 39.81 | 40.12 | 38.31 | 38.36 | 2,980,824 | -0.84(-2.14%) |
Feb 26, 2018 | 41.53 | 41.68 | 38.19 | 39.20 | 5,529,841 | -3.42(-8.02%) |
Feb 23, 2018 | 41.50 | 42.63 | 41.47 | 42.62 | 1,491,192 | +1.40(+3.40%) |
Feb 22, 2018 | 40.82 | 41.64 | 40.58 | 41.22 | 1,490,098 | +0.94(+2.34%) |
Feb 21, 2018 | 40.44 | 41.09 | 40.21 | 40.28 | 1,210,269 | -0.04(-0.09%) |
Feb 20, 2018 | 39.80 | 40.74 | 39.62 | 40.31 | 1,063,339 | +0.49(+1.23%) |
Feb 16, 2018 | 39.82 | 39.82 | 39.82 | 0 | -1.00(-2.45%) | |
Feb 15, 2018 | 41.17 | 41.52 | 40.46 | 40.82 | 1,619,901 | +0.12(+0.30%) |
Feb 14, 2018 | 39.06 | 40.77 | 38.81 | 40.70 | 1,533,175 | +1.07(+2.69%) |
Feb 13, 2018 | 40.14 | 40.40 | 39.23 | 39.63 | 1,546,649 | -0.58(-1.43%) |
Feb 12, 2018 | 40.14 | 40.52 | 39.57 | 40.21 | 1,308,562 | +0.68(+1.72%) |
Feb 09, 2018 | 39.52 | 40.29 | 38.39 | 39.53 | 1,511,539 | +0.43(+1.10%) |
Feb 08, 2018 | 40.04 | 40.63 | 39.06 | 39.10 | 1,882,740 | -0.93(-2.32%) |
Feb 07, 2018 | 40.36 | 41.06 | 39.98 | 40.03 | 2,238,451 | +0.93(+2.39%) |
Feb 06, 2018 | 36.64 | 39.40 | 36.54 | 39.09 | 2,539,959 | +1.22(+3.22%) |
Feb 05, 2018 | 38.04 | 39.09 | 37.47 | 37.87 | 2,063,852 | -0.85(-2.21%) |
Feb 02, 2018 | 40.44 | 40.44 | 38.69 | 38.73 | 2,252,762 | -1.98(-4.86%) |
Feb 01, 2018 | 41.08 | 41.42 | 40.51 | 40.71 | 1,699,428 | -0.45(-1.08%) |
Jan 31, 2018 | 41.31 | 41.55 | 40.43 | 41.15 | 1,765,768 | +0.28(+0.68%) |
Jan 30, 2018 | 40.18 | 41.03 | 40.07 | 40.87 | 1,839,611 | +0.74(+1.86%) |
Jan 29, 2018 | 41.14 | 41.31 | 39.71 | 40.13 | 2,228,546 | -0.67(-1.65%) |
Jan 26, 2018 | 41.60 | 41.88 | 40.20 | 40.80 | 1,911,978 | -0.80(-1.93%) |
Jan 25, 2018 | 40.86 | 42.31 | 40.83 | 41.60 | 3,136,865 | +1.12(+2.76%) |
Jan 24, 2018 | 41.19 | 41.52 | 40.33 | 40.49 | 2,443,067 | -0.65(-1.58%) |
Jan 23, 2018 | 42.34 | 42.60 | 40.20 | 41.14 | 3,058,434 | -1.08(-2.56%) |
Jan 22, 2018 | 41.56 | 42.81 | 41.56 | 42.22 | 1,948,789 | +0.66(+1.60%) |
Jan 19, 2018 | 43.25 | 43.79 | 41.46 | 41.55 | 3,471,576 | -1.53(-3.54%) |
Jan 18, 2018 | 42.98 | 43.25 | 41.25 | 43.08 | 5,790,048 | -0.39(-0.89%) |
Jan 17, 2018 | 45.08 | 45.53 | 43.14 | 43.47 | 3,850,374 | +0.70(+1.64%) |
Jan 16, 2018 | 46.13 | 46.20 | 41.80 | 42.77 | 3,173,526 | -3.02(-6.60%) |
Jan 12, 2018 | 45.79 | 45.79 | 45.79 | 0 | -0.85(-1.83%) | |
Jan 11, 2018 | 45.45 | 46.71 | 45.28 | 46.64 | 1,153,471 | +1.53(+3.38%) |
Jan 10, 2018 | 45.64 | 45.02 | 45.12 | 869,003 | -0.40(-0.88%) | |
Jan 09, 2018 | 45.98 | 46.20 | 45.52 | 45.52 | 1,076,720 | -0.41(-0.89%) |
Jan 08, 2018 | 46.37 | 46.56 | 45.77 | 45.93 | 1,485,594 | -0.11(-0.24%) |
Jan 05, 2018 | 45.25 | 46.14 | 44.91 | 46.04 | 989,580 | +0.99(+2.19%) |
Jan 04, 2018 | 45.04 | 45.72 | 44.83 | 45.05 | 1,237,582 | +0.22(+0.49%) |
Jan 03, 2018 | 45.10 | 45.44 | 44.24 | 44.83 | 967,187 | -0.06(-0.13%) |