Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.71 | 35.84 | 35.42 | 35.42 | 3,930,059 | -0.25(-0.70%) |
Feb 27, 2018 | 36.67 | 36.67 | 35.67 | 35.67 | 3,790,454 | -0.85(-2.33%) |
Feb 26, 2018 | 36.91 | 36.98 | 36.42 | 36.52 | 3,575,797 | -0.08(-0.21%) |
Feb 23, 2018 | 35.95 | 36.61 | 35.88 | 36.60 | 4,696,346 | +0.71(+1.98%) |
Feb 22, 2018 | 36.00 | 36.21 | 35.76 | 35.89 | 2,775,027 | -0.01(-0.02%) |
Feb 21, 2018 | 36.21 | 36.68 | 35.88 | 35.90 | 4,481,339 | -0.28(-0.78%) |
Feb 20, 2018 | 36.78 | 37.02 | 36.08 | 36.18 | 2,773,809 | -0.70(-1.90%) |
Feb 16, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.38(+1.05%) | |
Feb 15, 2018 | 35.77 | 36.52 | 35.61 | 36.50 | 4,396,896 | +1.00(+2.81%) |
Feb 14, 2018 | 35.52 | 35.84 | 35.06 | 35.50 | 6,041,107 | -0.12(-0.35%) |
Feb 13, 2018 | 35.35 | 35.76 | 35.12 | 35.62 | 3,674,507 | +0.14(+0.40%) |
Feb 12, 2018 | 35.45 | 35.69 | 35.10 | 35.48 | 3,191,120 | +0.07(+0.21%) |
Feb 09, 2018 | 34.64 | 35.68 | 33.50 | 35.41 | 7,127,428 | +0.84(+2.44%) |
Feb 08, 2018 | 34.76 | 35.29 | 34.51 | 34.56 | 6,705,889 | -0.32(-0.93%) |
Feb 07, 2018 | 34.90 | 35.37 | 34.81 | 34.89 | 4,143,209 | +0.00(+0.00%) |
Feb 06, 2018 | 35.01 | 35.15 | 34.17 | 34.89 | 6,419,862 | -0.74(-2.07%) |
Feb 05, 2018 | 35.81 | 36.15 | 35.34 | 35.62 | 4,253,891 | -0.36(-0.99%) |
Feb 02, 2018 | 36.35 | 36.66 | 35.97 | 35.98 | 5,351,809 | -0.56(-1.54%) |
Feb 01, 2018 | 37.00 | 37.22 | 36.47 | 36.54 | 4,581,865 | -0.49(-1.32%) |
Jan 31, 2018 | 36.71 | 37.10 | 36.52 | 37.03 | 4,472,701 | +0.36(+0.97%) |
Jan 30, 2018 | 36.59 | 36.78 | 36.38 | 36.67 | 2,492,245 | +0.18(+0.50%) |
Jan 29, 2018 | 36.96 | 36.99 | 36.44 | 36.49 | 3,171,323 | -0.57(-1.54%) |
Jan 26, 2018 | 37.28 | 37.31 | 36.65 | 37.06 | 5,451,507 | -0.17(-0.47%) |
Jan 25, 2018 | 36.62 | 37.30 | 36.59 | 37.24 | 2,651,027 | +0.61(+1.67%) |
Jan 24, 2018 | 36.71 | 36.81 | 36.58 | 36.62 | 1,723,412 | -0.17(-0.45%) |
Jan 23, 2018 | 36.58 | 37.06 | 36.52 | 36.79 | 2,437,572 | +0.25(+0.68%) |
Jan 22, 2018 | 36.68 | 36.89 | 36.42 | 36.54 | 2,785,598 | +0.09(+0.25%) |
Jan 19, 2018 | 36.57 | 36.84 | 36.33 | 36.45 | 2,319,521 | -0.04(-0.11%) |
Jan 18, 2018 | 36.73 | 36.86 | 36.19 | 36.49 | 3,489,672 | -0.37(-1.01%) |
Jan 17, 2018 | 36.72 | 36.98 | 36.60 | 36.86 | 2,308,385 | +0.24(+0.66%) |
Jan 16, 2018 | 36.53 | 36.95 | 36.38 | 36.62 | 4,296,813 | +0.21(+0.57%) |
Jan 12, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.31(-0.86%) | |
Jan 11, 2018 | 37.22 | 37.36 | 36.63 | 36.73 | 3,403,886 | -0.49(-1.31%) |
Jan 10, 2018 | 37.17 | 37.22 | 2,713,641 | -0.60(-1.60%) | ||
Jan 09, 2018 | 38.26 | 38.36 | 37.78 | 37.82 | 2,486,829 | -0.52(-1.36%) |
Jan 08, 2018 | 37.98 | 38.37 | 37.87 | 38.34 | 2,721,594 | +0.44(+1.16%) |
Jan 05, 2018 | 38.25 | 38.34 | 37.79 | 37.91 | 3,140,031 | -0.27(-0.72%) |
Jan 04, 2018 | 38.53 | 38.69 | 38.11 | 38.18 | 2,072,537 | -0.43(-1.11%) |
Jan 03, 2018 | 38.70 | 39.08 | 38.55 | 38.61 | 2,342,254 | -0.24(-0.62%) |
Jan 02, 2018 | 39.21 | 39.25 | 38.78 | 38.85 | 2,041,557 | -0.29(-0.74%) |
Dec 29, 2017 | 39.14 | 39.14 | 39.14 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 39.17 | 39.24 | 38.94 | 39.21 | 1,312,967 | +0.15(+0.38%) |
Dec 27, 2017 | 38.87 | 39.06 | 38.73 | 39.06 | 1,643,647 | +0.33(+0.85%) |
Dec 26, 2017 | 39.13 | 39.26 | 38.73 | 38.73 | 1,098,370 | -0.45(-1.14%) |
Dec 22, 2017 | 39.24 | 39.27 | 39.10 | 39.18 | 1,663,842 | +0.07(+0.19%) |
Dec 21, 2017 | 38.92 | 39.26 | 38.69 | 39.11 | 2,992,273 | +0.08(+0.21%) |
Dec 20, 2017 | 39.46 | 39.52 | 38.97 | 39.02 | 2,891,930 | -0.46(-1.17%) |
Dec 19, 2017 | 40.31 | 40.31 | 39.47 | 39.49 | 3,078,928 | -0.77(-1.91%) |
Dec 18, 2017 | 40.91 | 40.91 | 40.19 | 40.26 | 1,954,113 | -0.50(-1.22%) |
Dec 15, 2017 | 40.70 | 40.90 | 40.58 | 40.75 | 3,258,626 | +0.15(+0.37%) |
Dec 14, 2017 | 40.55 | 40.86 | 40.33 | 40.60 | 1,510,087 | -0.15(-0.37%) |
Dec 13, 2017 | 40.74 | 40.97 | 40.58 | 40.75 | 1,855,040 | +0.07(+0.16%) |
Dec 12, 2017 | 40.69 | 41.50 | 40.68 | 40.69 | 2,073,545 | -0.76(-1.84%) |
Dec 11, 2017 | 41.13 | 41.46 | 41.00 | 41.45 | 2,397,667 | +0.18(+0.44%) |
Dec 08, 2017 | 40.97 | 41.30 | 40.83 | 41.27 | 3,434,741 | +0.24(+0.58%) |
Dec 07, 2017 | 40.92 | 41.03 | 40.64 | 41.03 | 2,318,292 | +0.14(+0.34%) |
Dec 06, 2017 | 40.92 | 41.01 | 40.70 | 40.89 | 1,703,332 | +0.08(+0.20%) |
Dec 05, 2017 | 41.23 | 41.25 | 40.59 | 40.80 | 2,406,515 | -0.37(-0.90%) |
Dec 04, 2017 | 41.30 | 41.30 | 41.02 | 41.17 | 2,135,843 | +0.02(+0.04%) |