Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
Mar 28, 2018 | 35.58 | 36.16 | 35.58 | 35.85 | 19,669,266 | +0.36(+1.00%) |
Mar 27, 2018 | 35.34 | 35.84 | 35.19 | 35.49 | 14,049,711 | +0.17(+0.47%) |
Mar 26, 2018 | 35.26 | 35.43 | 34.96 | 35.33 | 13,625,772 | +0.30(+0.85%) |
Mar 23, 2018 | 35.44 | 35.71 | 35.00 | 35.03 | 16,283,159 | -0.36(-1.01%) |
Mar 22, 2018 | 35.49 | 35.89 | 35.34 | 35.39 | 14,828,331 | -0.20(-0.56%) |
Mar 21, 2018 | 35.69 | 35.96 | 35.41 | 35.58 | 15,774,160 | -0.13(-0.37%) |
Mar 20, 2018 | 35.85 | 35.98 | 35.59 | 35.72 | 16,383,455 | -0.08(-0.23%) |
Mar 19, 2018 | 35.97 | 36.17 | 35.73 | 35.80 | 14,959,845 | -0.17(-0.46%) |
Mar 16, 2018 | 36.16 | 36.43 | 35.96 | 35.97 | 32,146,854 | -0.17(-0.48%) |
Mar 15, 2018 | 36.31 | 36.41 | 36.04 | 36.14 | 15,052,433 | -0.09(-0.25%) |
Mar 14, 2018 | 36.73 | 36.77 | 36.18 | 36.23 | 18,513,812 | -0.33(-0.91%) |
Mar 13, 2018 | 36.64 | 36.77 | 36.42 | 36.56 | 13,826,516 | +0.03(+0.09%) |
Mar 12, 2018 | 36.87 | 36.99 | 36.36 | 36.53 | 14,453,101 | -0.24(-0.65%) |
Mar 09, 2018 | 36.56 | 36.77 | 36.41 | 36.77 | 11,920,622 | +0.30(+0.83%) |
Mar 08, 2018 | 36.01 | 36.47 | 35.93 | 36.46 | 15,015,402 | +0.52(+1.44%) |
Mar 07, 2018 | 36.03 | 35.66 | 35.95 | 11,562,154 | -0.09(-0.25%) | |
Mar 06, 2018 | 36.05 | 36.13 | 35.76 | 36.04 | 12,196,144 | +0.03(+0.09%) |
Mar 05, 2018 | 35.74 | 36.04 | 35.68 | 36.00 | 14,619,675 | +0.14(+0.39%) |
Mar 02, 2018 | 35.48 | 35.93 | 35.47 | 35.86 | 17,127,704 | +0.24(+0.67%) |
Mar 01, 2018 | 35.36 | 35.80 | 35.13 | 35.63 | 21,631,764 | +0.17(+0.49%) |
Feb 28, 2018 | 35.95 | 36.02 | 35.45 | 35.45 | 14,535,243 | -0.33(-0.92%) |
Feb 27, 2018 | 36.22 | 36.35 | 35.78 | 35.78 | 15,572,580 | -0.34(-0.93%) |
Feb 26, 2018 | 36.28 | 36.41 | 35.94 | 36.12 | 15,455,192 | -0.01(-0.02%) |
Feb 23, 2018 | 35.75 | 36.14 | 35.62 | 36.13 | 10,090,266 | +0.43(+1.19%) |
Feb 22, 2018 | 35.70 | 15,077,938 | +0.15(+0.42%) | |||
Feb 21, 2018 | 36.18 | 36.27 | 35.54 | 35.55 | 15,570,648 | -0.53(-1.48%) |
Feb 20, 2018 | 36.71 | 36.77 | 36.04 | 36.09 | 17,233,746 | -0.81(-2.20%) |
Feb 16, 2018 | 36.90 | 36.90 | 36.90 | 0 | +0.16(+0.45%) | |
Feb 15, 2018 | 36.30 | 36.77 | 36.19 | 36.73 | 16,407,199 | +0.56(+1.54%) |
Feb 14, 2018 | 36.11 | 36.25 | 35.79 | 36.18 | 16,402,402 | -0.07(-0.20%) |
Feb 13, 2018 | 36.43 | 36.25 | 16,040,514 | +0.18(+0.50%) | ||
Feb 12, 2018 | 35.73 | 36.28 | 35.58 | 36.07 | 17,905,876 | +0.69(+1.95%) |
Feb 09, 2018 | 35.57 | 35.65 | 34.61 | 35.38 | 27,859,026 | +0.02(+0.07%) |
Feb 08, 2018 | 36.60 | 36.60 | 35.33 | 35.36 | 27,883,822 | -1.20(-3.28%) |
Feb 07, 2018 | 36.57 | 37.32 | 36.32 | 36.55 | 21,967,630 | -0.09(-0.25%) |
Feb 06, 2018 | 35.99 | 36.70 | 35.63 | 36.64 | 30,669,082 | -0.39(-1.06%) |
Feb 05, 2018 | 38.27 | 38.49 | 36.43 | 37.04 | 28,278,734 | -1.30(-3.38%) |
Feb 02, 2018 | 38.84 | 38.89 | 38.25 | 38.33 | 15,740,705 | -0.59(-1.52%) |
Feb 01, 2018 | 38.89 | 39.06 | 38.65 | 38.92 | 12,531,116 | -0.11(-0.29%) |
Jan 31, 2018 | 38.92 | 39.29 | 38.86 | 39.04 | 13,360,851 | +0.15(+0.38%) |
Jan 30, 2018 | 39.15 | 39.51 | 38.88 | 38.89 | 15,120,758 | -0.24(-0.61%) |
Jan 29, 2018 | 39.55 | 39.75 | 39.03 | 39.13 | 14,217,036 | -0.68(-1.71%) |
Jan 26, 2018 | 39.19 | 39.88 | 39.16 | 39.81 | 20,323,004 | +0.57(+1.44%) |
Jan 25, 2018 | 39.13 | 39.38 | 39.13 | 39.24 | 14,329,893 | +0.01(+0.02%) |
Jan 24, 2018 | 38.99 | 39.33 | 38.95 | 39.24 | 19,453,780 | +0.31(+0.80%) |
Jan 23, 2018 | 38.73 | 39.13 | 38.66 | 38.92 | 12,936,706 | +0.06(+0.15%) |
Jan 22, 2018 | 38.67 | 38.96 | 38.63 | 38.87 | 11,675,333 | +0.18(+0.47%) |
Jan 19, 2018 | 38.55 | 38.76 | 38.45 | 38.69 | 19,733,226 | +0.23(+0.60%) |
Jan 18, 2018 | 38.35 | 38.61 | 38.23 | 38.46 | 14,567,643 | +0.05(+0.13%) |
Jan 17, 2018 | 38.21 | 38.55 | 38.19 | 38.41 | 14,800,471 | +0.24(+0.62%) |
Jan 16, 2018 | 37.86 | 38.24 | 37.85 | 38.17 | 19,004,386 | +0.31(+0.82%) |
Jan 12, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.09(+0.24%) | |
Jan 11, 2018 | 37.92 | 37.92 | 37.62 | 37.77 | 9,244,061 | -0.02(-0.07%) |
Jan 10, 2018 | 37.79 | 13,044,570 | -0.13(-0.35%) | |||
Jan 09, 2018 | 37.73 | 38.03 | 37.68 | 37.92 | 12,144,660 | +0.19(+0.50%) |
Jan 08, 2018 | 37.69 | 37.82 | 37.64 | 37.73 | 8,616,357 | -0.06(-0.15%) |
Jan 05, 2018 | 37.75 | 37.90 | 37.56 | 37.79 | 15,985,539 | -0.01(-0.02%) |
Jan 04, 2018 | 37.37 | 37.91 | 37.28 | 37.80 | 15,493,315 | +0.52(+1.41%) |
Jan 03, 2018 | 37.32 | 37.48 | 37.19 | 37.27 | 15,403,129 | -0.08(-0.22%) |