Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.10 | 38.10 | 38.10 | 0 | +0.18(+0.49%) | |
Mar 28, 2018 | 37.83 | 38.09 | 37.58 | 37.92 | 5,015,029 | +0.27(+0.72%) |
Mar 27, 2018 | 36.91 | 37.86 | 36.75 | 37.65 | 3,758,785 | +0.78(+2.12%) |
Mar 26, 2018 | 36.51 | 36.88 | 36.44 | 36.87 | 3,416,611 | +0.48(+1.32%) |
Mar 23, 2018 | 36.84 | 37.33 | 36.30 | 36.39 | 2,967,152 | -0.59(-1.59%) |
Mar 22, 2018 | 36.82 | 37.56 | 36.82 | 36.98 | 4,044,682 | +0.12(+0.32%) |
Mar 21, 2018 | 37.03 | 37.35 | 36.72 | 36.86 | 2,674,828 | -0.15(-0.41%) |
Mar 20, 2018 | 37.02 | 37.19 | 36.86 | 37.01 | 2,513,611 | +0.01(+0.02%) |
Mar 19, 2018 | 37.24 | 37.35 | 36.76 | 37.00 | 3,640,419 | -0.25(-0.68%) |
Mar 16, 2018 | 36.87 | 37.36 | 36.75 | 37.25 | 10,900,627 | +0.48(+1.30%) |
Mar 15, 2018 | 36.45 | 36.90 | 36.41 | 36.77 | 3,959,219 | +0.33(+0.90%) |
Mar 14, 2018 | 36.24 | 36.58 | 36.18 | 36.45 | 2,329,593 | +0.30(+0.84%) |
Mar 13, 2018 | 36.35 | 36.49 | 35.99 | 36.14 | 2,150,025 | -0.11(-0.30%) |
Mar 12, 2018 | 36.12 | 36.36 | 36.07 | 36.25 | 3,211,099 | +0.19(+0.54%) |
Mar 09, 2018 | 35.81 | 36.07 | 35.76 | 36.06 | 2,498,786 | +0.25(+0.70%) |
Mar 08, 2018 | 35.76 | 35.95 | 35.69 | 35.81 | 2,519,764 | +0.06(+0.16%) |
Mar 07, 2018 | 35.55 | 35.75 | 2,834,736 | -0.17(-0.47%) | ||
Mar 06, 2018 | 36.37 | 36.37 | 35.76 | 35.92 | 3,005,121 | -0.50(-1.39%) |
Mar 05, 2018 | 35.82 | 36.55 | 35.71 | 36.42 | 3,976,210 | +0.59(+1.64%) |
Mar 02, 2018 | 35.65 | 36.02 | 35.52 | 35.83 | 5,053,161 | +0.19(+0.54%) |
Mar 01, 2018 | 35.75 | 36.18 | 35.32 | 35.64 | 3,740,076 | -0.08(-0.21%) |
Feb 28, 2018 | 36.01 | 36.13 | 35.71 | 35.71 | 3,897,887 | -0.25(-0.70%) |
Feb 27, 2018 | 36.98 | 36.98 | 35.97 | 35.97 | 3,759,424 | -0.86(-2.33%) |
Feb 26, 2018 | 37.21 | 37.29 | 36.72 | 36.82 | 3,546,524 | -0.08(-0.21%) |
Feb 23, 2018 | 36.24 | 36.92 | 36.18 | 36.90 | 4,657,900 | +0.72(+1.98%) |
Feb 22, 2018 | 36.29 | 36.51 | 36.06 | 36.18 | 2,752,310 | -0.01(-0.02%) |
Feb 21, 2018 | 36.50 | 36.98 | 36.18 | 36.19 | 4,444,653 | -0.29(-0.78%) |
Feb 20, 2018 | 37.09 | 37.33 | 36.38 | 36.48 | 2,751,102 | -0.71(-1.90%) |
Feb 16, 2018 | 37.19 | 37.19 | 37.19 | 0 | +0.39(+1.05%) | |
Feb 15, 2018 | 36.07 | 36.82 | 35.91 | 36.80 | 4,360,902 | +1.01(+2.81%) |
Feb 14, 2018 | 35.81 | 36.13 | 35.35 | 35.79 | 5,991,653 | -0.13(-0.35%) |
Feb 13, 2018 | 35.64 | 36.05 | 35.41 | 35.92 | 3,644,427 | +0.14(+0.40%) |
Feb 12, 2018 | 35.74 | 35.98 | 35.39 | 35.77 | 3,164,997 | +0.08(+0.21%) |
Feb 09, 2018 | 34.92 | 35.98 | 33.77 | 35.70 | 7,069,081 | +0.85(+2.44%) |
Feb 08, 2018 | 35.05 | 35.58 | 34.80 | 34.85 | 6,650,993 | -0.33(-0.93%) |
Feb 07, 2018 | 35.19 | 35.67 | 35.10 | 35.17 | 4,109,292 | +0.00(+0.00%) |
Feb 06, 2018 | 35.30 | 35.44 | 34.46 | 35.17 | 6,367,307 | -0.74(-2.07%) |
Feb 05, 2018 | 36.11 | 36.45 | 35.63 | 35.92 | 4,219,068 | -0.36(-0.99%) |
Feb 02, 2018 | 36.65 | 36.96 | 36.27 | 36.28 | 5,307,998 | -0.57(-1.54%) |
Feb 01, 2018 | 37.30 | 37.53 | 36.77 | 36.84 | 4,544,356 | -0.49(-1.32%) |
Jan 31, 2018 | 37.02 | 37.40 | 36.82 | 37.33 | 4,436,086 | +0.36(+0.97%) |
Jan 30, 2018 | 36.89 | 37.08 | 36.68 | 36.98 | 2,471,843 | +0.18(+0.50%) |
Jan 29, 2018 | 37.27 | 37.29 | 36.74 | 36.79 | 3,145,361 | -0.58(-1.54%) |
Jan 26, 2018 | 37.59 | 37.62 | 36.95 | 37.37 | 5,406,880 | -0.18(-0.47%) |
Jan 25, 2018 | 36.93 | 37.61 | 36.89 | 37.54 | 2,629,325 | +0.62(+1.67%) |
Jan 24, 2018 | 37.01 | 37.11 | 36.88 | 36.93 | 1,709,304 | -0.17(-0.45%) |
Jan 23, 2018 | 36.88 | 37.37 | 36.82 | 37.09 | 2,417,618 | +0.25(+0.68%) |
Jan 22, 2018 | 36.98 | 37.19 | 36.72 | 36.84 | 2,762,795 | +0.09(+0.25%) |
Jan 19, 2018 | 36.88 | 37.14 | 36.63 | 36.75 | 2,300,533 | -0.04(-0.11%) |
Jan 18, 2018 | 37.03 | 37.17 | 36.49 | 36.79 | 3,461,105 | -0.38(-1.01%) |
Jan 17, 2018 | 37.03 | 37.28 | 36.90 | 37.17 | 2,289,488 | +0.24(+0.66%) |
Jan 16, 2018 | 36.83 | 37.26 | 36.68 | 36.93 | 4,261,638 | +0.21(+0.57%) |
Jan 12, 2018 | 36.72 | 36.72 | 36.72 | 0 | -0.32(-0.86%) | |
Jan 11, 2018 | 37.53 | 37.67 | 36.93 | 37.03 | 3,376,021 | -0.49(-1.31%) |
Jan 10, 2018 | 37.48 | 37.53 | 2,691,426 | -0.61(-1.60%) | ||
Jan 09, 2018 | 38.58 | 38.68 | 38.09 | 38.14 | 2,466,471 | -0.53(-1.36%) |
Jan 08, 2018 | 38.29 | 38.69 | 38.18 | 38.66 | 2,699,314 | +0.44(+1.16%) |
Jan 05, 2018 | 38.57 | 38.65 | 38.10 | 38.22 | 3,114,326 | -0.28(-0.72%) |
Jan 04, 2018 | 38.84 | 39.01 | 38.43 | 38.49 | 2,055,570 | -0.43(-1.11%) |
Jan 03, 2018 | 39.02 | 39.40 | 38.87 | 38.93 | 2,323,080 | -0.24(-0.62%) |