Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.14 | 38.14 | 38.14 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 37.99 | 38.16 | 37.65 | 38.02 | 5,638,274 | +0.19(+0.51%) |
Mar 27, 2018 | 37.33 | 38.14 | 37.00 | 37.83 | 5,264,450 | +0.81(+2.20%) |
Mar 26, 2018 | 36.81 | 37.16 | 36.74 | 37.01 | 3,487,350 | +0.34(+0.91%) |
Mar 23, 2018 | 37.52 | 37.72 | 36.61 | 36.68 | 5,102,745 | -0.70(-1.86%) |
Mar 22, 2018 | 37.25 | 37.89 | 37.20 | 37.37 | 6,036,636 | +0.09(+0.25%) |
Mar 21, 2018 | 37.14 | 37.73 | 37.06 | 37.28 | 7,262,359 | +0.17(+0.45%) |
Mar 20, 2018 | 37.08 | 37.29 | 36.95 | 37.11 | 4,221,514 | +0.08(+0.20%) |
Mar 19, 2018 | 36.92 | 37.27 | 36.80 | 37.04 | 4,004,528 | +0.03(+0.09%) |
Mar 16, 2018 | 36.67 | 37.09 | 36.67 | 37.00 | 7,988,386 | +0.40(+1.10%) |
Mar 15, 2018 | 36.47 | 36.87 | 36.33 | 36.60 | 4,734,666 | +0.09(+0.25%) |
Mar 14, 2018 | 36.29 | 36.72 | 36.28 | 36.51 | 3,300,926 | +0.34(+0.95%) |
Mar 13, 2018 | 36.37 | 36.51 | 35.94 | 36.17 | 5,700,777 | -0.12(-0.34%) |
Mar 12, 2018 | 35.95 | 36.47 | 35.93 | 36.29 | 3,900,758 | +0.32(+0.88%) |
Mar 09, 2018 | 35.81 | 35.98 | 35.56 | 35.97 | 2,868,146 | +0.12(+0.35%) |
Mar 08, 2018 | 35.65 | 36.03 | 35.44 | 35.85 | 3,405,684 | +0.34(+0.96%) |
Mar 07, 2018 | 35.38 | 35.51 | 4,143,690 | -0.16(-0.44%) | ||
Mar 06, 2018 | 36.26 | 36.43 | 35.59 | 35.67 | 5,556,549 | -0.76(-2.10%) |
Mar 05, 2018 | 35.64 | 36.59 | 35.56 | 36.43 | 4,991,775 | +0.66(+1.86%) |
Mar 02, 2018 | 35.85 | 36.25 | 35.45 | 35.77 | 5,431,908 | -0.12(-0.32%) |
Mar 01, 2018 | 35.98 | 36.52 | 35.61 | 35.88 | 5,086,213 | -0.09(-0.25%) |
Feb 28, 2018 | 36.43 | 36.54 | 35.96 | 35.97 | 4,762,529 | -0.35(-0.96%) |
Feb 27, 2018 | 36.94 | 37.15 | 36.29 | 36.32 | 5,288,362 | -0.70(-1.89%) |
Feb 26, 2018 | 37.27 | 37.34 | 36.96 | 37.02 | 3,704,729 | -0.19(-0.51%) |
Feb 23, 2018 | 36.27 | 37.25 | 36.27 | 37.21 | 4,002,231 | +0.96(+2.66%) |
Feb 22, 2018 | 36.16 | 36.25 | 4,138,931 | -0.07(-0.21%) | ||
Feb 21, 2018 | 36.59 | 37.06 | 36.32 | 36.32 | 5,682,011 | -0.35(-0.95%) |
Feb 20, 2018 | 37.12 | 37.22 | 36.45 | 36.67 | 4,156,274 | -0.47(-1.25%) |
Feb 16, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.41(+1.11%) | |
Feb 15, 2018 | 36.74 | 35.80 | 36.73 | 4,494,995 | +0.81(+2.24%) | |
Feb 14, 2018 | 36.27 | 36.37 | 35.92 | 35.92 | 5,126,878 | -0.62(-1.68%) |
Feb 13, 2018 | 36.70 | 36.54 | 4,102,309 | +0.17(+0.46%) | ||
Feb 12, 2018 | 36.19 | 36.57 | 35.78 | 36.37 | 5,435,779 | +0.34(+0.95%) |
Feb 09, 2018 | 35.33 | 36.29 | 35.28 | 36.03 | 6,563,978 | +0.76(+2.14%) |
Feb 08, 2018 | 35.88 | 35.01 | 35.28 | 6,266,762 | -0.02(-0.05%) | |
Feb 07, 2018 | 34.55 | 35.98 | 34.50 | 35.29 | 4,736,066 | -0.22(-0.63%) |
Feb 06, 2018 | 35.94 | 35.94 | 34.81 | 35.52 | 7,245,708 | -1.00(-2.73%) |
Feb 05, 2018 | 36.92 | 37.16 | 36.27 | 36.52 | 4,709,786 | -0.46(-1.24%) |
Feb 02, 2018 | 37.09 | 37.41 | 36.95 | 36.97 | 3,518,278 | -0.27(-0.74%) |
Feb 01, 2018 | 37.96 | 38.05 | 37.13 | 37.25 | 5,408,953 | -0.69(-1.82%) |
Jan 31, 2018 | 37.55 | 37.98 | 37.35 | 37.94 | 4,243,058 | +0.36(+0.95%) |
Jan 30, 2018 | 37.19 | 37.70 | 37.19 | 37.58 | 3,810,350 | +0.30(+0.80%) |
Jan 29, 2018 | 37.85 | 37.88 | 37.28 | 37.28 | 4,344,178 | -0.71(-1.86%) |
Jan 26, 2018 | 38.21 | 38.32 | 37.61 | 37.99 | 3,195,428 | -0.25(-0.65%) |
Jan 25, 2018 | 37.81 | 38.29 | 37.74 | 38.24 | 4,437,770 | +0.37(+0.99%) |
Jan 24, 2018 | 37.99 | 38.09 | 37.75 | 37.86 | 2,868,882 | -0.14(-0.37%) |
Jan 23, 2018 | 37.67 | 38.24 | 37.60 | 38.00 | 3,741,885 | +0.41(+1.08%) |
Jan 22, 2018 | 37.82 | 37.93 | 37.50 | 37.60 | 3,737,501 | +0.08(+0.22%) |
Jan 19, 2018 | 37.57 | 37.90 | 37.45 | 37.51 | 3,445,086 | -0.21(-0.55%) |
Jan 18, 2018 | 37.89 | 38.06 | 37.45 | 37.72 | 5,940,607 | -0.26(-0.68%) |
Jan 17, 2018 | 37.84 | 38.12 | 37.70 | 37.98 | 4,618,699 | +0.33(+0.88%) |
Jan 16, 2018 | 37.50 | 37.86 | 37.50 | 37.65 | 5,728,991 | +0.12(+0.31%) |
Jan 12, 2018 | 37.53 | 37.53 | 37.53 | 0 | -0.31(-0.81%) | |
Jan 11, 2018 | 38.24 | 38.49 | 37.72 | 37.84 | 3,634,304 | -0.51(-1.32%) |
Jan 10, 2018 | 38.24 | 38.34 | 3,236,273 | -0.38(-0.99%) | ||
Jan 09, 2018 | 39.20 | 39.25 | 38.61 | 38.73 | 3,616,386 | -0.46(-1.17%) |
Jan 08, 2018 | 38.97 | 39.24 | 38.82 | 39.18 | 4,616,880 | +0.29(+0.75%) |
Jan 05, 2018 | 39.22 | 39.36 | 38.76 | 38.89 | 4,485,014 | -0.27(-0.70%) |
Jan 04, 2018 | 39.32 | 39.78 | 39.09 | 39.17 | 3,377,023 | -0.31(-0.78%) |
Jan 03, 2018 | 39.54 | 39.92 | 39.42 | 39.47 | 4,950,485 | -0.27(-0.67%) |