Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 32.21 | 32.21 | 32.21 | 0 | +1.06(+3.40%) | |
Mar 28, 2018 | 31.48 | 31.90 | 31.05 | 31.15 | 2,954,865 | -0.86(-2.69%) |
Mar 27, 2018 | 32.04 | 32.45 | 31.68 | 32.01 | 5,198,967 | +0.13(+0.40%) |
Mar 26, 2018 | 31.91 | 32.11 | 31.27 | 31.89 | 3,020,971 | +0.37(+1.16%) |
Mar 23, 2018 | 31.78 | 32.33 | 31.42 | 31.52 | 3,897,937 | -0.30(-0.94%) |
Mar 22, 2018 | 32.52 | 33.08 | 31.80 | 31.82 | 2,533,781 | -1.19(-3.60%) |
Mar 21, 2018 | 32.39 | 33.43 | 32.31 | 33.00 | 2,931,359 | +0.61(+1.87%) |
Mar 20, 2018 | 32.32 | 32.69 | 31.89 | 32.40 | 3,835,816 | +0.22(+0.69%) |
Mar 19, 2018 | 32.54 | 32.89 | 31.77 | 32.18 | 4,874,497 | -0.55(-1.67%) |
Mar 16, 2018 | 33.29 | 33.40 | 32.50 | 32.72 | 5,385,294 | -0.56(-1.69%) |
Mar 15, 2018 | 34.43 | 34.63 | 33.18 | 33.29 | 4,298,623 | -1.13(-3.27%) |
Mar 14, 2018 | 34.49 | 34.75 | 33.98 | 34.41 | 4,446,808 | -0.06(-0.17%) |
Mar 13, 2018 | 35.43 | 35.82 | 34.32 | 34.47 | 4,255,546 | -1.28(-3.58%) |
Mar 12, 2018 | 35.29 | 35.87 | 35.01 | 35.75 | 4,652,027 | +0.32(+0.92%) |
Mar 09, 2018 | 35.26 | 35.91 | 34.45 | 35.43 | 4,686,451 | +0.52(+1.49%) |
Mar 08, 2018 | 35.23 | 35.23 | 33.82 | 34.91 | 8,704,983 | -0.87(-2.43%) |
Mar 07, 2018 | 35.36 | 35.78 | 4,316,656 | -1.10(-2.99%) | ||
Mar 06, 2018 | 38.37 | 38.42 | 36.76 | 36.88 | 6,606,614 | -1.16(-3.05%) |
Mar 05, 2018 | 36.40 | 38.25 | 36.28 | 38.04 | 10,990,549 | +2.30(+6.42%) |
Mar 02, 2018 | 35.41 | 35.91 | 34.60 | 35.74 | 2,750,914 | +0.19(+0.53%) |
Mar 01, 2018 | 35.33 | 36.28 | 35.04 | 35.56 | 3,328,051 | +0.35(+0.99%) |
Feb 28, 2018 | 35.65 | 36.40 | 35.19 | 35.21 | 3,448,949 | -0.45(-1.27%) |
Feb 27, 2018 | 35.94 | 36.45 | 35.54 | 35.66 | 3,188,333 | -0.77(-2.11%) |
Feb 26, 2018 | 37.87 | 37.97 | 36.18 | 36.43 | 4,090,342 | -1.24(-3.29%) |
Feb 23, 2018 | 37.08 | 37.73 | 36.71 | 37.67 | 3,201,871 | +0.98(+2.68%) |
Feb 22, 2018 | 36.68 | 3,490,830 | +0.29(+0.80%) | |||
Feb 21, 2018 | 36.03 | 37.37 | 35.92 | 36.39 | 5,450,721 | +0.69(+1.94%) |
Feb 20, 2018 | 34.63 | 35.78 | 34.40 | 35.70 | 4,542,621 | +1.25(+3.62%) |
Feb 16, 2018 | 34.46 | 34.46 | 34.46 | 0 | -0.45(-1.30%) | |
Feb 15, 2018 | 34.92 | 35.00 | 33.37 | 34.91 | 4,680,787 | +1.31(+3.89%) |
Feb 14, 2018 | 32.74 | 33.96 | 32.60 | 33.60 | 3,254,853 | +0.56(+1.69%) |
Feb 13, 2018 | 32.50 | 33.25 | 32.11 | 33.04 | 2,799,877 | +0.47(+1.46%) |
Feb 12, 2018 | 32.34 | 32.94 | 31.89 | 32.57 | 3,677,362 | +0.69(+2.18%) |
Feb 09, 2018 | 32.03 | 32.35 | 30.42 | 31.87 | 4,759,972 | +0.14(+0.43%) |
Feb 08, 2018 | 33.47 | 33.88 | 31.69 | 31.74 | 4,842,968 | -1.71(-5.12%) |
Feb 07, 2018 | 32.80 | 34.20 | 32.75 | 33.45 | 3,852,198 | +0.37(+1.13%) |
Feb 06, 2018 | 31.49 | 33.32 | 31.21 | 33.08 | 4,429,096 | +0.10(+0.30%) |
Feb 05, 2018 | 33.52 | 34.22 | 32.47 | 32.98 | 4,290,526 | -0.84(-2.47%) |
Feb 02, 2018 | 35.00 | 35.00 | 33.53 | 33.81 | 2,255,700 | -1.41(-3.99%) |
Feb 01, 2018 | 35.74 | 36.15 | 35.17 | 35.22 | 2,315,420 | -0.74(-2.05%) |
Jan 31, 2018 | 35.65 | 36.16 | 35.13 | 35.96 | 3,222,659 | +0.37(+1.05%) |
Jan 30, 2018 | 35.42 | 35.73 | 35.21 | 35.58 | 2,650,742 | -0.08(-0.24%) |
Jan 29, 2018 | 35.50 | 36.02 | 35.13 | 35.67 | 2,602,036 | -0.03(-0.07%) |
Jan 26, 2018 | 34.40 | 35.78 | 34.12 | 35.69 | 3,255,565 | +1.46(+4.26%) |
Jan 25, 2018 | 35.58 | 35.66 | 34.16 | 34.24 | 2,141,516 | -1.04(-2.95%) |
Jan 24, 2018 | 35.13 | 35.64 | 34.76 | 35.28 | 2,853,652 | +0.29(+0.82%) |
Jan 23, 2018 | 34.44 | 35.32 | 34.17 | 34.99 | 2,913,299 | +0.39(+1.13%) |
Jan 22, 2018 | 34.12 | 34.62 | 34.12 | 34.60 | 2,683,078 | +0.38(+1.11%) |
Jan 19, 2018 | 34.20 | 34.42 | 33.51 | 34.22 | 4,178,145 | +0.26(+0.77%) |
Jan 18, 2018 | 34.18 | 34.76 | 33.81 | 33.96 | 7,525,149 | +0.44(+1.31%) |
Jan 17, 2018 | 34.76 | 34.76 | 33.34 | 33.52 | 6,670,595 | -0.97(-2.83%) |
Jan 16, 2018 | 36.38 | 36.41 | 34.34 | 34.49 | 7,817,855 | -2.38(-6.46%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | -0.17(-0.46%) | |
Jan 11, 2018 | 35.98 | 37.04 | 35.90 | 37.04 | 3,115,722 | +1.10(+3.06%) |
Jan 10, 2018 | 35.77 | 36.12 | 35.33 | 35.94 | 2,657,669 | -0.04(-0.12%) |
Jan 09, 2018 | 36.18 | 36.49 | 35.83 | 35.98 | 3,727,285 | -0.21(-0.59%) |
Jan 08, 2018 | 37.16 | 37.23 | 36.08 | 36.19 | 3,953,366 | -0.80(-2.18%) |
Jan 05, 2018 | 37.15 | 37.26 | 36.73 | 37.00 | 2,451,614 | +0.06(+0.16%) |
Jan 04, 2018 | 36.77 | 37.02 | 36.30 | 36.94 | 2,028,616 | +0.38(+1.04%) |
Jan 03, 2018 | 36.73 | 36.89 | 36.45 | 36.56 | 2,074,350 | +0.01(+0.02%) |