Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.08 | 36.29 | 35.82 | 35.84 | 4,665,377 | +0.02(+0.06%) |
Feb 27, 2018 | 36.77 | 36.89 | 35.81 | 35.82 | 4,433,358 | -0.89(-2.43%) |
Feb 26, 2018 | 36.55 | 36.84 | 36.39 | 36.71 | 3,880,599 | +0.29(+0.80%) |
Feb 23, 2018 | 35.89 | 36.45 | 35.80 | 36.42 | 3,274,038 | +0.65(+1.83%) |
Feb 22, 2018 | 35.77 | 4,053,171 | +0.66(+1.88%) | |||
Feb 21, 2018 | 35.76 | 35.97 | 35.07 | 35.11 | 4,824,177 | -0.73(-2.04%) |
Feb 20, 2018 | 36.21 | 36.46 | 35.84 | 35.84 | 4,107,090 | -0.41(-1.12%) |
Feb 16, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.49(+1.38%) | |
Feb 15, 2018 | 35.02 | 35.82 | 34.93 | 35.76 | 4,139,317 | +0.86(+2.45%) |
Feb 14, 2018 | 35.23 | 35.30 | 34.67 | 34.90 | 3,760,518 | -0.65(-1.82%) |
Feb 13, 2018 | 35.30 | 35.68 | 34.91 | 35.55 | 3,929,660 | +0.23(+0.64%) |
Feb 12, 2018 | 35.60 | 35.72 | 34.28 | 35.32 | 5,913,180 | -0.16(-0.45%) |
Feb 09, 2018 | 34.73 | 35.76 | 34.41 | 35.48 | 4,456,643 | +0.97(+2.82%) |
Feb 08, 2018 | 35.44 | 35.79 | 34.49 | 34.51 | 6,061,148 | -0.99(-2.78%) |
Feb 07, 2018 | 36.35 | 36.62 | 35.47 | 35.50 | 8,085,631 | -0.83(-2.30%) |
Feb 06, 2018 | 36.10 | 36.76 | 35.64 | 36.33 | 5,269,190 | -0.59(-1.59%) |
Feb 05, 2018 | 36.92 | 37.28 | 36.32 | 36.92 | 4,282,378 | -0.27(-0.72%) |
Feb 02, 2018 | 37.08 | 37.33 | 36.59 | 37.19 | 3,465,625 | -0.25(-0.66%) |
Feb 01, 2018 | 38.52 | 38.61 | 37.30 | 37.43 | 4,395,112 | -1.16(-3.01%) |
Jan 31, 2018 | 37.97 | 38.78 | 37.88 | 38.59 | 5,005,966 | +0.69(+1.82%) |
Jan 30, 2018 | 38.26 | 38.30 | 37.78 | 37.90 | 2,890,374 | -0.43(-1.11%) |
Jan 29, 2018 | 39.02 | 39.14 | 38.09 | 38.33 | 2,931,418 | -0.84(-2.14%) |
Jan 26, 2018 | 39.38 | 39.40 | 39.00 | 39.17 | 2,314,810 | -0.17(-0.42%) |
Jan 25, 2018 | 39.02 | 39.35 | 38.97 | 39.34 | 2,267,364 | +0.31(+0.80%) |
Jan 24, 2018 | 39.32 | 39.44 | 38.92 | 39.02 | 2,306,621 | -0.38(-0.95%) |
Jan 23, 2018 | 38.98 | 39.42 | 38.98 | 39.40 | 2,269,444 | +0.48(+1.24%) |
Jan 22, 2018 | 38.42 | 38.95 | 38.42 | 38.92 | 2,359,818 | +0.52(+1.36%) |
Jan 19, 2018 | 38.21 | 38.40 | 38.01 | 38.40 | 2,736,813 | +0.28(+0.74%) |
Jan 18, 2018 | 38.33 | 38.43 | 38.02 | 38.11 | 2,658,355 | -0.35(-0.92%) |
Jan 17, 2018 | 38.44 | 38.66 | 38.26 | 38.47 | 2,304,800 | +0.22(+0.57%) |
Jan 16, 2018 | 38.30 | 38.61 | 38.24 | 38.25 | 2,771,257 | +0.16(+0.42%) |
Jan 12, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.40(-1.05%) | |
Jan 11, 2018 | 38.48 | 38.84 | 38.41 | 38.50 | 3,098,953 | +0.16(+0.41%) |
Jan 10, 2018 | 39.20 | 38.15 | 38.34 | 5,059,439 | -0.86(-2.19%) | |
Jan 09, 2018 | 39.89 | 39.94 | 39.15 | 39.20 | 2,662,173 | -0.74(-1.86%) |
Jan 08, 2018 | 39.92 | 40.02 | 39.75 | 39.94 | 1,519,861 | +0.05(+0.13%) |
Jan 05, 2018 | 39.96 | 40.01 | 39.67 | 39.89 | 1,973,073 | -0.03(-0.07%) |
Jan 04, 2018 | 40.66 | 40.70 | 39.92 | 39.92 | 2,600,825 | -0.88(-2.16%) |
Jan 03, 2018 | 40.97 | 41.06 | 40.69 | 40.80 | 2,136,916 | -0.11(-0.26%) |
Jan 02, 2018 | 41.20 | 41.23 | 40.98 | 40.91 | 2,243,442 | -0.29(-0.70%) |
Dec 29, 2017 | 41.20 | 41.20 | 41.20 | 0 | +0.08(+0.20%) | |
Dec 28, 2017 | 40.84 | 41.14 | 40.68 | 41.12 | 1,818,088 | +0.29(+0.71%) |
Dec 27, 2017 | 40.59 | 41.02 | 40.40 | 40.83 | 1,753,048 | +0.35(+0.87%) |
Dec 26, 2017 | 40.26 | 40.66 | 40.12 | 40.48 | 1,316,025 | +0.27(+0.68%) |
Dec 22, 2017 | 39.89 | 40.24 | 39.81 | 40.20 | 1,368,924 | +0.43(+1.09%) |
Dec 21, 2017 | 40.23 | 40.25 | 39.71 | 39.77 | 1,690,055 | -0.26(-0.65%) |
Dec 20, 2017 | 40.61 | 40.74 | 40.03 | 40.03 | 2,156,138 | -0.53(-1.31%) |
Dec 19, 2017 | 41.48 | 41.58 | 40.51 | 40.56 | 2,137,505 | -1.04(-2.51%) |
Dec 18, 2017 | 41.39 | 41.92 | 41.39 | 41.61 | 2,518,441 | +0.29(+0.70%) |
Dec 15, 2017 | 41.19 | 41.44 | 41.08 | 41.32 | 7,300,586 | +0.31(+0.75%) |
Dec 14, 2017 | 40.93 | 41.16 | 40.74 | 41.01 | 2,841,182 | +0.07(+0.18%) |
Dec 13, 2017 | 40.23 | 41.15 | 40.23 | 40.94 | 3,364,170 | +0.81(+2.03%) |
Dec 12, 2017 | 40.12 | 40.20 | 39.79 | 40.12 | 2,084,078 | +0.23(+0.58%) |
Dec 11, 2017 | 40.03 | 40.18 | 39.83 | 39.89 | 2,951,924 | -0.12(-0.29%) |
Dec 08, 2017 | 39.54 | 40.01 | 39.54 | 40.01 | 1,885,243 | +0.54(+1.37%) |
Dec 07, 2017 | 39.34 | 39.70 | 39.31 | 39.47 | 2,266,445 | +0.09(+0.24%) |
Dec 06, 2017 | 39.81 | 39.94 | 39.16 | 39.38 | 3,190,254 | -0.37(-0.94%) |
Dec 05, 2017 | 39.87 | 40.07 | 39.70 | 39.75 | 2,411,480 | -0.09(-0.22%) |
Dec 04, 2017 | 40.00 | 40.23 | 39.79 | 39.84 | 3,482,208 | -0.15(-0.38%) |