Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.86 | 39.11 | 38.23 | 38.24 | 5,031,736 | -0.48(-1.23%) |
Feb 27, 2018 | 38.98 | 39.26 | 38.65 | 38.71 | 5,252,650 | -0.33(-0.85%) |
Feb 26, 2018 | 38.66 | 39.06 | 38.43 | 39.04 | 4,226,301 | +0.51(+1.33%) |
Feb 23, 2018 | 38.20 | 38.58 | 38.20 | 38.53 | 3,665,089 | +0.45(+1.17%) |
Feb 22, 2018 | 38.00 | 38.09 | 4,887,268 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.20 | 39.01 | 38.15 | 38.24 | 5,293,596 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,130 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.91 | 37.51 | 37.82 | 4,003,052 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.49 | 5,253,024 | +0.68(+1.84%) |
Feb 13, 2018 | 36.32 | 36.95 | 36.28 | 36.81 | 4,082,354 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.71 | 36.03 | 36.41 | 4,418,000 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.46 | 35.42 | 36.26 | 6,128,733 | +0.65(+1.83%) |
Feb 08, 2018 | 36.71 | 36.84 | 35.60 | 35.61 | 6,412,471 | -1.01(-2.75%) |
Feb 07, 2018 | 36.54 | 37.26 | 36.50 | 36.61 | 5,381,529 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.78 | 35.66 | 36.62 | 8,741,686 | -0.59(-1.60%) |
Feb 05, 2018 | 37.92 | 38.10 | 36.80 | 37.21 | 5,652,946 | -0.83(-2.18%) |
Feb 02, 2018 | 38.32 | 38.74 | 37.99 | 38.04 | 5,491,035 | -0.32(-0.83%) |
Feb 01, 2018 | 37.89 | 38.79 | 37.80 | 38.36 | 8,674,904 | +0.64(+1.69%) |
Jan 31, 2018 | 37.92 | 38.02 | 37.54 | 37.72 | 5,928,987 | -0.16(-0.42%) |
Jan 30, 2018 | 38.11 | 38.11 | 37.96 | 37.88 | 5,293,447 | -0.42(-1.09%) |
Jan 29, 2018 | 38.83 | 38.93 | 38.26 | 38.30 | 4,928,741 | -0.62(-1.58%) |
Jan 26, 2018 | 38.24 | 38.94 | 38.24 | 38.92 | 4,760,599 | +0.67(+1.76%) |
Jan 25, 2018 | 37.99 | 38.31 | 37.80 | 38.25 | 5,327,758 | +0.42(+1.12%) |
Jan 24, 2018 | 37.85 | 38.07 | 37.66 | 37.82 | 5,961,486 | +0.15(+0.40%) |
Jan 23, 2018 | 37.35 | 37.77 | 37.33 | 37.67 | 5,871,945 | +0.17(+0.44%) |
Jan 22, 2018 | 37.64 | 37.72 | 37.35 | 37.51 | 5,597,082 | +0.37(+1.00%) |
Jan 19, 2018 | 36.96 | 37.39 | 36.92 | 37.13 | 4,378,312 | +0.16(+0.44%) |
Jan 18, 2018 | 37.56 | 37.79 | 36.84 | 36.97 | 8,161,590 | -0.59(-1.57%) |
Jan 17, 2018 | 37.22 | 37.75 | 37.01 | 37.56 | 7,575,320 | +0.61(+1.66%) |
Jan 16, 2018 | 36.35 | 37.25 | 36.32 | 36.95 | 11,766,564 | +0.62(+1.71%) |
Jan 12, 2018 | 36.33 | 36.33 | 36.33 | 0 | -2.89(-7.36%) | |
Jan 11, 2018 | 39.01 | 39.23 | 38.87 | 39.22 | 3,220,071 | +0.41(+1.05%) |
Jan 10, 2018 | 38.97 | 38.40 | 38.81 | 3,900,532 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.58 | 39.05 | 38.47 | 38.49 | 3,980,218 | +0.02(+0.04%) |
Jan 08, 2018 | 38.44 | 38.54 | 38.37 | 38.48 | 3,350,883 | +0.10(+0.26%) |
Jan 05, 2018 | 38.22 | 38.39 | 38.05 | 38.38 | 3,200,525 | +0.25(+0.66%) |
Jan 04, 2018 | 37.88 | 38.42 | 37.83 | 38.13 | 3,884,935 | +0.39(+1.03%) |
Jan 03, 2018 | 37.52 | 37.77 | 37.46 | 37.74 | 4,180,011 | +0.11(+0.30%) |
Jan 02, 2018 | 37.79 | 37.92 | 37.50 | 37.63 | 4,941,774 | +0.08(+0.22%) |
Dec 29, 2017 | 37.54 | 37.54 | 37.54 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.64 | 37.76 | 37.46 | 37.74 | 1,932,923 | +0.22(+0.59%) |
Dec 27, 2017 | 37.43 | 37.68 | 37.38 | 37.51 | 3,226,790 | +0.03(+0.08%) |
Dec 26, 2017 | 37.35 | 37.58 | 37.30 | 37.48 | 2,028,272 | +0.18(+0.49%) |
Dec 22, 2017 | 37.30 | 37.42 | 37.12 | 37.30 | 3,563,170 | +0.04(+0.11%) |
Dec 21, 2017 | 37.43 | 37.60 | 37.18 | 37.26 | 6,835,862 | -0.11(-0.29%) |
Dec 20, 2017 | 37.74 | 37.76 | 37.34 | 37.36 | 5,305,250 | -0.27(-0.70%) |
Dec 19, 2017 | 37.79 | 37.87 | 37.59 | 37.63 | 4,686,036 | -0.13(-0.35%) |
Dec 18, 2017 | 38.38 | 38.41 | 37.66 | 37.76 | 3,738,740 | -0.41(-1.09%) |
Dec 15, 2017 | 38.01 | 38.35 | 37.80 | 38.18 | 7,059,851 | +0.36(+0.95%) |
Dec 14, 2017 | 37.87 | 38.11 | 37.74 | 37.82 | 3,582,361 | -0.03(-0.08%) |
Dec 13, 2017 | 37.92 | 38.07 | 37.82 | 37.85 | 3,235,729 | -0.12(-0.30%) |
Dec 12, 2017 | 37.96 | 38.13 | 37.78 | 37.96 | 2,795,144 | +0.12(+0.32%) |
Dec 11, 2017 | 37.76 | 37.91 | 37.59 | 37.84 | 2,733,994 | +0.14(+0.36%) |
Dec 08, 2017 | 37.66 | 37.71 | 37.42 | 37.71 | 3,334,977 | +0.09(+0.25%) |
Dec 07, 2017 | 37.34 | 37.72 | 37.27 | 37.61 | 2,523,965 | +0.14(+0.38%) |
Dec 06, 2017 | 37.63 | 37.81 | 37.41 | 37.47 | 3,555,738 | -0.10(-0.26%) |
Dec 05, 2017 | 37.80 | 37.85 | 37.45 | 37.57 | 3,786,229 | -0.13(-0.34%) |
Dec 04, 2017 | 37.83 | 37.95 | 37.39 | 37.70 | 4,557,010 | +0.23(+0.62%) |