Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.28 | 37.92 | 37.23 | 37.24 | 3,281,812 | +0.14(+0.38%) |
Feb 27, 2018 | 38.15 | 38.20 | 37.09 | 37.10 | 2,128,309 | -1.05(-2.74%) |
Feb 26, 2018 | 38.11 | 38.54 | 37.70 | 38.15 | 3,081,481 | +0.32(+0.85%) |
Feb 23, 2018 | 38.19 | 38.55 | 37.60 | 37.82 | 2,454,447 | +0.05(+0.12%) |
Feb 22, 2018 | 37.78 | 3,554,224 | -1.44(-3.68%) | |||
Feb 21, 2018 | 39.25 | 39.88 | 39.02 | 39.22 | 2,325,487 | +0.11(+0.29%) |
Feb 20, 2018 | 39.13 | 39.60 | 39.05 | 39.11 | 1,627,046 | -0.29(-0.74%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.38 | 39.60 | 39.22 | 39.40 | 2,126,427 | +0.31(+0.80%) |
Feb 14, 2018 | 38.04 | 39.10 | 36.79 | 39.09 | 2,129,029 | +0.86(+2.25%) |
Feb 13, 2018 | 38.25 | 38.23 | 2,220,866 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.48 | 38.07 | 37.13 | 37.88 | 2,623,739 | +1.17(+3.19%) |
Feb 09, 2018 | 37.17 | 37.17 | 35.33 | 36.71 | 2,049,652 | +0.06(+0.15%) |
Feb 08, 2018 | 38.00 | 36.63 | 36.65 | 1,498,917 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.02 | 38.67 | 38.02 | 38.06 | 1,366,900 | -0.17(-0.44%) |
Feb 06, 2018 | 36.71 | 38.27 | 35.99 | 38.23 | 2,982,182 | +0.45(+1.20%) |
Feb 05, 2018 | 38.42 | 38.93 | 37.34 | 37.78 | 2,396,793 | -0.83(-2.15%) |
Feb 02, 2018 | 39.18 | 39.55 | 38.58 | 38.61 | 1,496,112 | -0.81(-2.06%) |
Feb 01, 2018 | 39.36 | 39.70 | 39.02 | 39.42 | 964,307 | -0.23(-0.57%) |
Jan 31, 2018 | 39.80 | 39.97 | 39.25 | 39.65 | 1,792,724 | -0.15(-0.38%) |
Jan 30, 2018 | 40.12 | 40.12 | 38.12 | 39.80 | 1,549,731 | -0.49(-1.22%) |
Jan 29, 2018 | 41.05 | 41.37 | 40.20 | 40.29 | 1,383,409 | -0.11(-0.28%) |
Jan 26, 2018 | 40.28 | 40.43 | 40.09 | 40.40 | 1,300,281 | +0.26(+0.66%) |
Jan 25, 2018 | 40.45 | 40.45 | 39.88 | 40.14 | 1,962,048 | -0.30(-0.75%) |
Jan 24, 2018 | 40.81 | 41.11 | 40.41 | 40.44 | 1,275,815 | -0.25(-0.60%) |
Jan 23, 2018 | 40.27 | 40.80 | 40.21 | 40.68 | 989,289 | +0.26(+0.65%) |
Jan 22, 2018 | 40.61 | 40.61 | 39.99 | 40.42 | 1,662,327 | -0.10(-0.26%) |
Jan 19, 2018 | 40.55 | 40.76 | 40.31 | 40.52 | 1,670,270 | +0.25(+0.61%) |
Jan 18, 2018 | 40.70 | 40.80 | 40.20 | 40.28 | 1,269,902 | -0.46(-1.13%) |
Jan 17, 2018 | 41.01 | 41.22 | 40.64 | 40.74 | 1,564,710 | +0.00(+0.00%) |
Jan 16, 2018 | 41.27 | 41.27 | 40.58 | 40.74 | 1,164,260 | -0.26(-0.64%) |
Jan 12, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.45(+1.12%) | |
Jan 11, 2018 | 40.97 | 40.97 | 39.81 | 40.55 | 1,172,107 | +0.71(+1.78%) |
Jan 10, 2018 | 40.16 | 39.84 | 1,694,029 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.61 | 39.88 | 39.43 | 39.61 | 970,488 | +0.12(+0.31%) |
Jan 08, 2018 | 39.67 | 39.83 | 39.47 | 39.48 | 1,043,155 | -0.15(-0.38%) |
Jan 05, 2018 | 39.01 | 39.92 | 39.01 | 39.64 | 1,218,870 | -0.04(-0.10%) |
Jan 04, 2018 | 39.38 | 39.79 | 39.38 | 39.67 | 1,342,036 | +0.47(+1.20%) |
Jan 03, 2018 | 38.90 | 39.31 | 38.84 | 39.20 | 1,174,131 | +0.20(+0.51%) |
Jan 02, 2018 | 38.71 | 39.12 | 38.66 | 39.00 | 1,755,680 | +0.64(+1.67%) |
Dec 29, 2017 | 38.36 | 38.36 | 38.36 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.55 | 38.86 | 38.18 | 38.85 | 1,340,460 | +0.30(+0.78%) |
Dec 27, 2017 | 38.50 | 38.63 | 38.22 | 38.55 | 1,044,432 | +0.08(+0.22%) |
Dec 26, 2017 | 38.52 | 38.76 | 38.41 | 38.47 | 599,293 | -0.04(-0.10%) |
Dec 22, 2017 | 38.62 | 38.65 | 38.28 | 38.50 | 551,165 | -0.08(-0.20%) |
Dec 21, 2017 | 38.60 | 38.90 | 38.53 | 38.58 | 1,057,912 | +0.15(+0.39%) |
Dec 20, 2017 | 38.70 | 39.07 | 38.40 | 38.43 | 1,792,100 | -0.06(-0.15%) |
Dec 19, 2017 | 38.24 | 38.58 | 38.14 | 38.48 | 1,647,151 | +0.39(+1.02%) |
Dec 18, 2017 | 37.60 | 38.65 | 37.45 | 38.10 | 2,113,080 | +0.83(+2.23%) |
Dec 15, 2017 | 37.22 | 37.75 | 37.01 | 37.27 | 3,875,420 | +0.19(+0.51%) |
Dec 14, 2017 | 37.81 | 37.81 | 37.05 | 37.08 | 1,633,953 | -0.72(-1.90%) |
Dec 13, 2017 | 38.23 | 38.39 | 37.56 | 37.80 | 3,058,809 | -0.49(-1.28%) |
Dec 12, 2017 | 38.48 | 39.07 | 38.15 | 38.29 | 2,985,768 | +0.24(+0.62%) |
Dec 11, 2017 | 38.02 | 38.89 | 37.94 | 38.05 | 2,779,866 | +0.11(+0.30%) |
Dec 08, 2017 | 37.57 | 37.98 | 37.46 | 37.94 | 2,090,818 | +0.44(+1.18%) |
Dec 07, 2017 | 37.12 | 37.50 | 36.99 | 37.49 | 1,555,865 | +0.41(+1.09%) |
Dec 06, 2017 | 36.98 | 37.22 | 36.87 | 37.09 | 1,161,999 | +0.08(+0.20%) |
Dec 05, 2017 | 37.33 | 37.42 | 36.75 | 37.01 | 1,223,214 | -0.04(-0.10%) |
Dec 04, 2017 | 37.23 | 37.44 | 37.02 | 37.05 | 1,287,521 | -0.04(-0.10%) |