Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.16 | 39.40 | 38.70 | 38.71 | 1,085,545 | -0.48(-1.22%) |
Feb 27, 2018 | 39.24 | 39.85 | 39.18 | 39.19 | 1,540,849 | -0.17(-0.43%) |
Feb 26, 2018 | 38.87 | 39.49 | 38.66 | 39.36 | 3,214,888 | +0.63(+1.63%) |
Feb 23, 2018 | 38.31 | 38.75 | 38.07 | 38.73 | 990,622 | +0.48(+1.25%) |
Feb 22, 2018 | 38.18 | 38.25 | 1,561,764 | -0.25(-0.65%) | ||
Feb 21, 2018 | 38.94 | 39.23 | 38.50 | 38.50 | 1,467,551 | -0.28(-0.72%) |
Feb 20, 2018 | 38.66 | 39.12 | 38.48 | 38.78 | 3,141,978 | -0.24(-0.62%) |
Feb 16, 2018 | 39.02 | 39.02 | 39.02 | 0 | -0.24(-0.61%) | |
Feb 15, 2018 | 37.38 | 39.28 | 37.10 | 39.26 | 3,458,668 | +0.38(+0.98%) |
Feb 14, 2018 | 37.99 | 39.36 | 37.61 | 38.88 | 3,557,028 | +1.17(+3.10%) |
Feb 13, 2018 | 37.06 | 37.77 | 37.00 | 37.71 | 1,684,588 | +0.41(+1.10%) |
Feb 12, 2018 | 37.42 | 37.73 | 37.04 | 37.30 | 1,550,020 | +0.24(+0.65%) |
Feb 09, 2018 | 37.18 | 37.39 | 35.75 | 37.06 | 1,846,400 | +0.35(+0.95%) |
Feb 08, 2018 | 38.12 | 38.88 | 36.70 | 36.71 | 1,143,770 | -1.47(-3.85%) |
Feb 07, 2018 | 37.85 | 38.73 | 37.85 | 38.18 | 1,235,510 | +0.30(+0.79%) |
Feb 06, 2018 | 36.78 | 37.95 | 36.65 | 37.88 | 1,831,583 | +0.06(+0.16%) |
Feb 05, 2018 | 38.25 | 38.52 | 37.60 | 37.82 | 1,237,246 | -0.85(-2.20%) |
Feb 02, 2018 | 39.50 | 39.61 | 38.59 | 38.67 | 1,262,259 | -1.10(-2.77%) |
Feb 01, 2018 | 38.53 | 39.92 | 38.39 | 39.77 | 2,797,055 | +1.14(+2.95%) |
Jan 31, 2018 | 38.78 | 38.93 | 38.43 | 38.63 | 1,973,669 | -0.14(-0.36%) |
Jan 30, 2018 | 38.65 | 38.84 | 38.64 | 38.77 | 1,773,282 | -0.22(-0.56%) |
Jan 29, 2018 | 38.67 | 39.23 | 38.67 | 38.99 | 2,547,931 | +0.14(+0.36%) |
Jan 26, 2018 | 39.15 | 39.17 | 38.58 | 38.85 | 1,501,842 | +0.43(+1.12%) |
Jan 25, 2018 | 38.86 | 39.07 | 38.26 | 38.42 | 2,379,820 | -0.24(-0.62%) |
Jan 24, 2018 | 39.00 | 39.07 | 38.54 | 38.66 | 2,663,424 | -0.17(-0.44%) |
Jan 23, 2018 | 38.65 | 39.02 | 38.41 | 38.83 | 1,272,976 | +0.15(+0.39%) |
Jan 22, 2018 | 38.80 | 38.80 | 38.45 | 38.68 | 1,939,071 | +0.03(+0.08%) |
Jan 19, 2018 | 38.64 | 38.84 | 38.30 | 38.65 | 1,252,870 | +0.15(+0.39%) |
Jan 18, 2018 | 38.67 | 38.85 | 38.35 | 38.50 | 1,989,435 | -0.20(-0.52%) |
Jan 17, 2018 | 38.87 | 39.04 | 38.54 | 38.70 | 3,041,287 | +0.16(+0.42%) |
Jan 16, 2018 | 39.07 | 39.12 | 38.41 | 38.54 | 2,030,650 | -0.43(-1.10%) |
Jan 12, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.13(+0.33%) | |
Jan 11, 2018 | 38.39 | 38.91 | 38.18 | 38.84 | 2,253,549 | +0.63(+1.65%) |
Jan 10, 2018 | 37.79 | 38.21 | 1,054,187 | -0.51(-1.32%) | ||
Jan 09, 2018 | 38.82 | 39.02 | 38.39 | 38.72 | 2,073,914 | +0.21(+0.55%) |
Jan 08, 2018 | 38.10 | 38.57 | 37.84 | 38.51 | 1,079,197 | +0.41(+1.09%) |
Jan 05, 2018 | 38.15 | 38.23 | 37.94 | 38.09 | 1,171,365 | +0.23(+0.59%) |
Jan 04, 2018 | 38.23 | 38.59 | 37.78 | 37.87 | 1,318,951 | -0.28(-0.73%) |
Jan 03, 2018 | 38.43 | 38.47 | 37.95 | 38.15 | 1,325,092 | -0.05(-0.13%) |
Jan 02, 2018 | 38.05 | 38.09 | 37.86 | 38.20 | 1,597,563 | +0.37(+0.98%) |
Dec 29, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.43(-1.12%) | |
Dec 28, 2017 | 38.18 | 38.35 | 37.94 | 38.26 | 623,549 | +0.10(+0.26%) |
Dec 27, 2017 | 38.10 | 38.24 | 37.98 | 38.16 | 808,032 | +0.12(+0.32%) |
Dec 26, 2017 | 38.21 | 38.35 | 38.01 | 38.04 | 469,921 | -0.27(-0.70%) |
Dec 22, 2017 | 38.58 | 38.58 | 37.86 | 38.31 | 935,920 | -0.11(-0.29%) |
Dec 21, 2017 | 38.24 | 38.69 | 38.21 | 38.42 | 1,256,162 | +0.20(+0.52%) |
Dec 20, 2017 | 38.07 | 38.32 | 37.73 | 38.22 | 1,044,630 | +0.39(+1.03%) |
Dec 19, 2017 | 37.82 | 38.05 | 37.51 | 37.83 | 2,482,592 | +0.01(+0.03%) |
Dec 18, 2017 | 37.98 | 38.35 | 37.70 | 37.82 | 1,989,934 | +0.10(+0.27%) |
Dec 15, 2017 | 38.07 | 38.19 | 37.68 | 37.72 | 1,310,008 | -0.29(-0.76%) |
Dec 14, 2017 | 38.73 | 38.81 | 37.94 | 38.01 | 1,385,321 | -0.70(-1.81%) |
Dec 13, 2017 | 39.08 | 39.21 | 38.34 | 38.71 | 1,335,605 | -0.06(-0.15%) |
Dec 12, 2017 | 38.34 | 38.93 | 38.17 | 38.77 | 1,799,827 | +0.34(+0.88%) |
Dec 11, 2017 | 37.95 | 38.46 | 37.82 | 38.43 | 1,682,102 | +0.52(+1.37%) |
Dec 08, 2017 | 37.42 | 38.03 | 37.26 | 37.91 | 1,766,060 | +0.50(+1.34%) |
Dec 07, 2017 | 36.96 | 37.53 | 36.61 | 37.41 | 2,274,317 | +0.53(+1.44%) |
Dec 06, 2017 | 36.50 | 37.24 | 36.29 | 36.88 | 2,215,483 | +0.57(+1.57%) |
Dec 05, 2017 | 36.56 | 36.76 | 36.23 | 36.31 | 1,581,962 | -0.28(-0.77%) |
Dec 04, 2017 | 36.29 | 37.17 | 36.10 | 36.59 | 2,294,350 | +0.52(+1.44%) |