Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.11 | 38.11 | 38.11 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 37.96 | 38.13 | 37.62 | 37.99 | 5,642,456 | +0.19(+0.51%) |
Mar 27, 2018 | 37.30 | 38.12 | 36.97 | 37.80 | 5,268,354 | +0.81(+2.20%) |
Mar 26, 2018 | 36.78 | 37.14 | 36.71 | 36.99 | 3,489,936 | +0.34(+0.91%) |
Mar 23, 2018 | 37.49 | 37.69 | 36.58 | 36.65 | 5,106,530 | -0.70(-1.86%) |
Mar 22, 2018 | 37.22 | 37.87 | 37.17 | 37.35 | 6,041,113 | +0.09(+0.25%) |
Mar 21, 2018 | 37.11 | 37.70 | 37.04 | 37.25 | 7,267,745 | +0.17(+0.45%) |
Mar 20, 2018 | 37.05 | 37.26 | 36.92 | 37.09 | 4,224,645 | +0.08(+0.20%) |
Mar 19, 2018 | 36.89 | 37.25 | 36.78 | 37.01 | 4,007,498 | +0.03(+0.09%) |
Mar 16, 2018 | 36.64 | 37.06 | 36.64 | 36.98 | 7,994,311 | +0.40(+1.10%) |
Mar 15, 2018 | 36.44 | 36.84 | 36.31 | 36.57 | 4,738,178 | +0.09(+0.25%) |
Mar 14, 2018 | 36.26 | 36.69 | 36.25 | 36.48 | 3,303,374 | +0.34(+0.95%) |
Mar 13, 2018 | 36.35 | 36.48 | 35.91 | 36.14 | 5,705,004 | -0.12(-0.34%) |
Mar 12, 2018 | 35.92 | 36.45 | 35.91 | 36.26 | 3,903,650 | +0.32(+0.88%) |
Mar 09, 2018 | 35.78 | 35.96 | 35.53 | 35.95 | 2,870,273 | +0.12(+0.35%) |
Mar 08, 2018 | 35.62 | 36.01 | 35.42 | 35.82 | 3,408,209 | +0.34(+0.96%) |
Mar 07, 2018 | 35.35 | 35.48 | 4,146,763 | -0.16(-0.44%) | ||
Mar 06, 2018 | 36.23 | 36.41 | 35.57 | 35.64 | 5,560,669 | -0.76(-2.10%) |
Mar 05, 2018 | 35.62 | 36.56 | 35.53 | 36.41 | 4,995,477 | +0.66(+1.86%) |
Mar 02, 2018 | 35.82 | 36.22 | 35.42 | 35.74 | 5,435,936 | -0.12(-0.32%) |
Mar 01, 2018 | 35.96 | 36.50 | 35.58 | 35.86 | 5,089,985 | -0.09(-0.25%) |
Feb 28, 2018 | 36.41 | 36.51 | 35.93 | 35.95 | 4,766,061 | -0.35(-0.96%) |
Feb 27, 2018 | 36.91 | 37.12 | 36.26 | 36.30 | 5,292,283 | -0.70(-1.89%) |
Feb 26, 2018 | 37.24 | 37.31 | 36.93 | 36.99 | 3,707,477 | -0.19(-0.51%) |
Feb 23, 2018 | 36.25 | 37.23 | 36.25 | 37.19 | 4,005,199 | +0.96(+2.66%) |
Feb 22, 2018 | 36.13 | 36.22 | 4,142,000 | -0.07(-0.21%) | ||
Feb 21, 2018 | 36.56 | 37.04 | 36.30 | 36.30 | 5,686,225 | -0.35(-0.95%) |
Feb 20, 2018 | 37.09 | 37.19 | 36.42 | 36.65 | 4,159,356 | -0.47(-1.25%) |
Feb 16, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.41(+1.11%) | |
Feb 15, 2018 | 36.71 | 35.77 | 36.70 | 4,498,329 | +0.81(+2.24%) | |
Feb 14, 2018 | 36.25 | 36.35 | 35.89 | 35.90 | 5,130,680 | -0.61(-1.68%) |
Feb 13, 2018 | 36.67 | 36.51 | 4,105,351 | +0.17(+0.46%) | ||
Feb 12, 2018 | 36.16 | 36.55 | 35.75 | 36.35 | 5,439,810 | +0.34(+0.95%) |
Feb 09, 2018 | 35.31 | 36.26 | 35.26 | 36.01 | 6,568,846 | +0.76(+2.14%) |
Feb 08, 2018 | 35.85 | 34.98 | 35.25 | 6,271,409 | -0.02(-0.05%) | |
Feb 07, 2018 | 34.53 | 35.96 | 34.48 | 35.27 | 4,739,579 | -0.22(-0.63%) |
Feb 06, 2018 | 35.91 | 35.91 | 34.79 | 35.49 | 7,251,081 | -1.00(-2.73%) |
Feb 05, 2018 | 36.90 | 37.13 | 36.25 | 36.49 | 4,713,278 | -0.46(-1.24%) |
Feb 02, 2018 | 37.06 | 37.39 | 36.92 | 36.94 | 3,520,888 | -0.27(-0.74%) |
Feb 01, 2018 | 37.93 | 38.02 | 37.10 | 37.22 | 5,412,964 | -0.69(-1.82%) |
Jan 31, 2018 | 37.52 | 37.95 | 37.32 | 37.91 | 4,246,205 | +0.36(+0.95%) |
Jan 30, 2018 | 37.16 | 37.67 | 37.16 | 37.55 | 3,813,175 | +0.30(+0.80%) |
Jan 29, 2018 | 37.83 | 37.85 | 37.25 | 37.25 | 4,347,400 | -0.71(-1.86%) |
Jan 26, 2018 | 38.18 | 38.29 | 37.58 | 37.96 | 3,197,798 | -0.25(-0.65%) |
Jan 25, 2018 | 37.78 | 38.26 | 37.71 | 38.21 | 4,441,061 | +0.37(+0.99%) |
Jan 24, 2018 | 37.96 | 38.06 | 37.72 | 37.83 | 2,871,009 | -0.14(-0.37%) |
Jan 23, 2018 | 37.64 | 38.22 | 37.57 | 37.97 | 3,744,660 | +0.41(+1.08%) |
Jan 22, 2018 | 37.79 | 37.90 | 37.48 | 37.57 | 3,740,272 | +0.08(+0.22%) |
Jan 19, 2018 | 37.54 | 37.88 | 37.42 | 37.48 | 3,447,641 | -0.21(-0.55%) |
Jan 18, 2018 | 37.86 | 38.03 | 37.42 | 37.69 | 5,945,013 | -0.26(-0.68%) |
Jan 17, 2018 | 37.82 | 38.09 | 37.67 | 37.95 | 4,622,124 | +0.33(+0.88%) |
Jan 16, 2018 | 37.47 | 37.83 | 37.47 | 37.62 | 5,733,239 | +0.12(+0.31%) |
Jan 12, 2018 | 37.50 | 37.50 | 37.50 | 0 | -0.31(-0.81%) | |
Jan 11, 2018 | 38.21 | 38.46 | 37.69 | 37.81 | 3,636,999 | -0.51(-1.32%) |
Jan 10, 2018 | 38.22 | 38.32 | 3,238,673 | -0.38(-0.99%) | ||
Jan 09, 2018 | 39.17 | 39.22 | 38.58 | 38.70 | 3,619,068 | -0.46(-1.17%) |
Jan 08, 2018 | 38.94 | 39.21 | 38.79 | 39.15 | 4,620,304 | +0.29(+0.75%) |
Jan 05, 2018 | 39.19 | 39.33 | 38.73 | 38.86 | 4,488,340 | -0.27(-0.70%) |
Jan 04, 2018 | 39.29 | 39.75 | 39.06 | 39.14 | 3,379,527 | -0.31(-0.78%) |
Jan 03, 2018 | 39.51 | 39.89 | 39.40 | 39.45 | 4,954,156 | -0.27(-0.67%) |