Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.81 | 39.10 | 38.57 | 38.57 | 2,836,734 | -0.06(-0.14%) |
Feb 27, 2018 | 38.90 | 39.06 | 38.57 | 38.63 | 1,525,196 | -0.29(-0.74%) |
Feb 26, 2018 | 39.02 | 39.32 | 38.72 | 38.92 | 845,040 | -0.02(-0.05%) |
Feb 23, 2018 | 38.32 | 38.99 | 38.27 | 38.94 | 1,102,143 | +0.71(+1.86%) |
Feb 22, 2018 | 38.57 | 38.71 | 38.11 | 38.22 | 998,852 | -0.18(-0.46%) |
Feb 21, 2018 | 38.38 | 38.98 | 38.25 | 38.40 | 1,362,348 | +0.09(+0.24%) |
Feb 20, 2018 | 38.58 | 38.92 | 38.26 | 38.31 | 1,927,595 | -0.52(-1.33%) |
Feb 16, 2018 | 38.82 | 38.82 | 38.82 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.18 | 39.33 | 38.18 | 39.31 | 2,009,198 | +1.26(+3.30%) |
Feb 14, 2018 | 37.71 | 38.22 | 37.58 | 38.06 | 2,832,573 | +0.23(+0.61%) |
Feb 13, 2018 | 37.65 | 38.20 | 37.36 | 37.83 | 1,713,557 | +0.18(+0.48%) |
Feb 12, 2018 | 38.07 | 38.43 | 37.20 | 37.65 | 2,853,335 | -0.13(-0.34%) |
Feb 09, 2018 | 37.71 | 38.09 | 36.84 | 37.77 | 2,387,957 | +0.37(+0.99%) |
Feb 08, 2018 | 38.74 | 38.86 | 37.41 | 37.41 | 2,612,562 | -1.31(-3.38%) |
Feb 07, 2018 | 40.03 | 40.03 | 38.58 | 38.72 | 3,088,324 | -0.53(-1.36%) |
Feb 06, 2018 | 38.94 | 42.18 | 38.66 | 39.25 | 3,477,308 | -1.76(-4.30%) |
Feb 05, 2018 | 41.60 | 41.84 | 40.66 | 41.01 | 1,077,840 | -0.77(-1.85%) |
Feb 02, 2018 | 42.01 | 42.41 | 41.79 | 41.79 | 1,146,514 | -0.38(-0.90%) |
Feb 01, 2018 | 42.04 | 42.46 | 41.99 | 42.17 | 1,173,469 | -0.09(-0.22%) |
Jan 31, 2018 | 42.42 | 42.42 | 42.03 | 42.26 | 1,236,222 | +0.26(+0.62%) |
Jan 30, 2018 | 41.80 | 42.17 | 41.68 | 42.00 | 1,089,549 | -0.03(-0.07%) |
Jan 29, 2018 | 42.42 | 42.52 | 41.86 | 42.03 | 1,249,321 | -0.40(-0.93%) |
Jan 26, 2018 | 42.40 | 42.51 | 42.04 | 42.42 | 504,499 | +0.18(+0.44%) |
Jan 25, 2018 | 42.10 | 42.31 | 41.90 | 42.24 | 826,018 | +0.29(+0.68%) |
Jan 24, 2018 | 42.15 | 42.31 | 41.84 | 41.95 | 654,045 | -0.09(-0.22%) |
Jan 23, 2018 | 41.97 | 42.09 | 41.69 | 42.05 | 805,435 | +0.13(+0.31%) |
Jan 22, 2018 | 41.89 | 41.94 | 41.42 | 41.92 | 1,564,708 | +0.06(+0.13%) |
Jan 19, 2018 | 41.42 | 41.93 | 41.40 | 41.86 | 1,598,163 | +0.78(+1.91%) |
Jan 18, 2018 | 41.25 | 41.33 | 40.99 | 41.08 | 1,210,381 | -0.08(-0.20%) |
Jan 17, 2018 | 40.79 | 41.16 | 40.67 | 41.16 | 1,250,897 | +0.57(+1.41%) |
Jan 16, 2018 | 40.79 | 40.86 | 40.54 | 40.59 | 1,614,814 | -0.06(-0.16%) |
Jan 12, 2018 | 40.65 | 40.65 | 40.65 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 40.29 | 40.62 | 40.16 | 40.62 | 1,334,924 | +0.34(+0.85%) |
Jan 10, 2018 | 40.27 | 803,130 | +0.08(+0.21%) | |||
Jan 09, 2018 | 39.91 | 40.52 | 39.85 | 40.19 | 1,392,547 | +0.36(+0.90%) |
Jan 08, 2018 | 39.31 | 39.86 | 38.97 | 39.83 | 1,352,679 | +0.42(+1.08%) |
Jan 05, 2018 | 39.71 | 39.77 | 38.98 | 39.41 | 2,172,082 | -0.15(-0.37%) |
Jan 04, 2018 | 39.93 | 40.02 | 39.47 | 39.55 | 902,547 | -0.32(-0.81%) |
Jan 03, 2018 | 39.82 | 39.98 | 39.76 | 39.88 | 1,017,928 | -0.05(-0.12%) |
Jan 02, 2018 | 39.67 | 39.91 | 39.55 | 39.92 | 1,146,135 | +0.50(+1.26%) |
Dec 29, 2017 | 39.43 | 39.43 | 39.43 | 0 | -0.42(-1.04%) | |
Dec 28, 2017 | 39.62 | 39.87 | 39.49 | 39.84 | 580,645 | +0.24(+0.61%) |
Dec 27, 2017 | 39.49 | 39.81 | 39.36 | 39.60 | 504,785 | +0.24(+0.61%) |
Dec 26, 2017 | 39.34 | 39.47 | 39.23 | 39.36 | 599,735 | -0.12(-0.30%) |
Dec 22, 2017 | 39.68 | 39.68 | 39.42 | 39.48 | 508,302 | -0.07(-0.19%) |
Dec 21, 2017 | 39.72 | 39.92 | 39.53 | 39.55 | 1,193,924 | -0.04(-0.09%) |
Dec 20, 2017 | 39.63 | 40.01 | 39.55 | 39.59 | 1,331,969 | +0.02(+0.05%) |
Dec 19, 2017 | 39.53 | 39.61 | 39.17 | 39.57 | 2,101,964 | +0.38(+0.96%) |
Dec 18, 2017 | 39.21 | 39.49 | 39.09 | 39.20 | 2,520,937 | +0.03(+0.07%) |
Dec 15, 2017 | 38.95 | 39.30 | 38.91 | 39.17 | 1,983,750 | +0.42(+1.10%) |
Dec 14, 2017 | 38.73 | 39.17 | 38.64 | 38.74 | 1,403,589 | -0.06(-0.17%) |
Dec 13, 2017 | 39.12 | 39.24 | 38.81 | 38.81 | 1,347,332 | -0.18(-0.47%) |
Dec 12, 2017 | 39.48 | 39.48 | 38.97 | 38.99 | 1,173,628 | -0.60(-1.51%) |
Dec 11, 2017 | 39.55 | 39.70 | 39.27 | 39.59 | 958,928 | +0.21(+0.54%) |
Dec 08, 2017 | 39.41 | 39.61 | 39.33 | 39.38 | 1,029,130 | +0.14(+0.35%) |
Dec 07, 2017 | 39.24 | 39.33 | 38.93 | 39.24 | 964,402 | +0.06(+0.16%) |
Dec 06, 2017 | 39.14 | 39.40 | 38.90 | 39.18 | 824,040 | +0.05(+0.12%) |
Dec 05, 2017 | 39.36 | 39.54 | 39.06 | 39.13 | 983,934 | -0.31(-0.80%) |
Dec 04, 2017 | 40.12 | 40.17 | 39.37 | 39.44 | 1,384,364 | -0.29(-0.72%) |