Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.15 | 41.50 | 39.91 | 39.93 | 3,460,575 | -1.09(-2.65%) |
Feb 27, 2018 | 41.35 | 41.71 | 40.89 | 41.02 | 3,260,836 | -0.44(-1.06%) |
Feb 26, 2018 | 41.74 | 42.30 | 40.72 | 41.46 | 4,108,640 | +0.47(+1.16%) |
Feb 23, 2018 | 42.60 | 42.60 | 40.78 | 40.98 | 2,663,430 | -0.46(-1.10%) |
Feb 22, 2018 | 42.07 | 42.07 | 41.33 | 41.44 | 1,919,406 | -0.12(-0.29%) |
Feb 21, 2018 | 42.24 | 42.66 | 41.52 | 41.56 | 2,943,666 | -0.62(-1.47%) |
Feb 20, 2018 | 42.13 | 43.77 | 41.88 | 42.18 | 4,405,833 | -0.47(-1.09%) |
Feb 16, 2018 | 42.65 | 42.65 | 42.65 | 0 | +1.95(+4.79%) | |
Feb 15, 2018 | 40.65 | 40.86 | 39.71 | 40.70 | 2,672,030 | +0.30(+0.75%) |
Feb 14, 2018 | 38.25 | 40.47 | 38.25 | 40.40 | 3,212,286 | +1.67(+4.30%) |
Feb 13, 2018 | 38.25 | 39.29 | 38.02 | 38.73 | 3,323,340 | +0.12(+0.31%) |
Feb 12, 2018 | 37.81 | 38.92 | 37.73 | 38.61 | 1,628,711 | +0.99(+2.64%) |
Feb 09, 2018 | 37.43 | 37.87 | 36.20 | 37.62 | 3,105,765 | +0.68(+1.85%) |
Feb 08, 2018 | 38.12 | 38.26 | 36.91 | 36.93 | 3,192,668 | -1.36(-3.56%) |
Feb 07, 2018 | 37.94 | 38.24 | 37.77 | 38.30 | 3,540,862 | +0.06(+0.16%) |
Feb 06, 2018 | 36.57 | 38.49 | 35.61 | 38.24 | 2,655,369 | +0.54(+1.44%) |
Feb 05, 2018 | 37.61 | 39.22 | 37.03 | 37.69 | 3,525,101 | -0.42(-1.11%) |
Feb 02, 2018 | 38.82 | 38.83 | 37.74 | 38.12 | 2,563,754 | -1.22(-3.09%) |
Feb 01, 2018 | 38.97 | 39.80 | 38.94 | 39.33 | 2,335,292 | +0.14(+0.35%) |
Jan 31, 2018 | 40.42 | 40.88 | 38.95 | 39.20 | 3,296,492 | -1.19(-2.95%) |
Jan 30, 2018 | 40.40 | 40.98 | 40.32 | 40.39 | 2,655,572 | -0.47(-1.14%) |
Jan 29, 2018 | 40.96 | 41.68 | 40.72 | 40.85 | 2,381,662 | -0.15(-0.36%) |
Jan 26, 2018 | 40.11 | 41.56 | 39.77 | 41.00 | 3,950,710 | +0.98(+2.46%) |
Jan 25, 2018 | 40.78 | 40.93 | 39.82 | 40.02 | 4,068,002 | -0.53(-1.30%) |
Jan 24, 2018 | 40.45 | 40.64 | 39.85 | 40.54 | 3,818,202 | +0.52(+1.29%) |
Jan 23, 2018 | 40.89 | 41.13 | 39.37 | 40.02 | 4,754,643 | -0.18(-0.45%) |
Jan 22, 2018 | 39.97 | 40.32 | 39.44 | 40.21 | 2,930,839 | +0.13(+0.32%) |
Jan 19, 2018 | 39.95 | 40.15 | 39.34 | 40.08 | 2,458,768 | +0.14(+0.35%) |
Jan 18, 2018 | 40.10 | 40.32 | 39.50 | 39.94 | 1,938,545 | -0.45(-1.11%) |
Jan 17, 2018 | 40.17 | 40.64 | 39.86 | 40.39 | 1,696,165 | +0.26(+0.65%) |
Jan 16, 2018 | 40.75 | 41.31 | 39.77 | 40.13 | 1,945,281 | -0.46(-1.13%) |
Jan 12, 2018 | 40.59 | 40.59 | 40.59 | 0 | -0.09(-0.23%) | |
Jan 11, 2018 | 40.00 | 40.73 | 39.78 | 40.68 | 2,129,352 | +0.92(+2.32%) |
Jan 10, 2018 | 39.80 | 39.76 | 1,980,136 | +0.81(+2.08%) | ||
Jan 09, 2018 | 39.64 | 39.87 | 38.89 | 38.95 | 3,623,336 | -0.74(-1.87%) |
Jan 08, 2018 | 39.61 | 39.82 | 39.39 | 39.69 | 2,231,543 | +0.32(+0.81%) |
Jan 05, 2018 | 39.83 | 39.84 | 39.21 | 39.37 | 2,590,735 | -0.30(-0.76%) |
Jan 04, 2018 | 39.54 | 39.99 | 39.28 | 39.67 | 2,269,700 | +0.29(+0.75%) |
Jan 03, 2018 | 38.72 | 39.58 | 38.39 | 39.38 | 4,987,026 | +0.65(+1.67%) |
Jan 02, 2018 | 37.40 | 38.78 | 37.40 | 38.73 | 3,322,640 | +1.49(+4.01%) |
Dec 29, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.60(-1.57%) | |
Dec 28, 2017 | 37.39 | 37.87 | 37.12 | 37.83 | 1,574,776 | +0.68(+1.82%) |
Dec 27, 2017 | 37.58 | 37.58 | 37.10 | 37.15 | 1,196,027 | -0.42(-1.12%) |
Dec 26, 2017 | 37.40 | 37.71 | 37.15 | 37.58 | 1,097,093 | +0.36(+0.97%) |
Dec 22, 2017 | 37.55 | 37.55 | 36.81 | 37.21 | 1,484,270 | -0.17(-0.46%) |
Dec 21, 2017 | 37.46 | 37.59 | 37.18 | 37.39 | 2,589,812 | +0.13(+0.35%) |
Dec 20, 2017 | 36.13 | 37.47 | 36.04 | 37.26 | 4,672,874 | +1.64(+4.61%) |
Dec 19, 2017 | 35.26 | 35.98 | 35.02 | 35.61 | 3,489,849 | +0.45(+1.27%) |
Dec 18, 2017 | 34.03 | 35.27 | 33.99 | 35.17 | 3,189,445 | +0.89(+2.58%) |
Dec 15, 2017 | 34.42 | 34.77 | 33.97 | 34.28 | 6,400,418 | +0.01(+0.03%) |
Dec 14, 2017 | 35.01 | 35.83 | 34.26 | 34.27 | 2,967,733 | -1.15(-3.25%) |
Dec 13, 2017 | 34.91 | 35.50 | 34.59 | 35.42 | 2,915,369 | +0.46(+1.33%) |
Dec 12, 2017 | 34.93 | 35.23 | 34.68 | 34.96 | 2,461,629 | -0.05(-0.15%) |
Dec 11, 2017 | 35.35 | 35.35 | 34.48 | 35.01 | 2,914,854 | +0.00(+0.00%) |
Dec 08, 2017 | 34.38 | 35.36 | 34.25 | 35.01 | 4,034,317 | +0.83(+2.42%) |
Dec 07, 2017 | 33.83 | 34.27 | 33.69 | 34.19 | 2,829,679 | +0.46(+1.35%) |
Dec 06, 2017 | 33.43 | 34.55 | 33.32 | 33.73 | 2,482,200 | +0.41(+1.24%) |
Dec 05, 2017 | 33.15 | 33.75 | 32.95 | 33.32 | 2,911,900 | -0.91(-2.66%) |
Dec 04, 2017 | 33.22 | 34.70 | 33.22 | 34.23 | 6,087,710 | +1.26(+3.84%) |