Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.72 | 39.92 | 39.27 | 39.36 | 2,665,195 | -0.52(-1.29%) |
Feb 27, 2018 | 39.90 | 40.19 | 39.52 | 39.88 | 2,793,664 | -0.27(-0.67%) |
Feb 26, 2018 | 39.30 | 40.21 | 39.20 | 40.14 | 2,115,216 | +1.20(+3.09%) |
Feb 23, 2018 | 37.96 | 38.98 | 37.96 | 38.94 | 2,060,568 | +1.11(+2.94%) |
Feb 22, 2018 | 37.83 | 1,240,725 | +0.63(+1.69%) | |||
Feb 21, 2018 | 37.69 | 38.09 | 37.20 | 37.20 | 1,368,630 | -0.47(-1.25%) |
Feb 20, 2018 | 37.26 | 38.14 | 36.79 | 37.67 | 1,046,635 | -0.02(-0.06%) |
Feb 16, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.23(-0.61%) | |
Feb 15, 2018 | 38.25 | 38.55 | 37.48 | 37.93 | 1,694,949 | -0.17(-0.45%) |
Feb 14, 2018 | 35.64 | 38.26 | 35.50 | 38.10 | 2,441,358 | +2.05(+5.67%) |
Feb 13, 2018 | 34.95 | 36.10 | 34.95 | 36.05 | 1,200,838 | +1.07(+3.05%) |
Feb 12, 2018 | 34.78 | 35.22 | 34.77 | 34.99 | 742,055 | +0.50(+1.45%) |
Feb 09, 2018 | 34.11 | 34.78 | 33.61 | 34.49 | 2,100,882 | +0.76(+2.27%) |
Feb 08, 2018 | 35.02 | 35.09 | 33.76 | 33.72 | 1,911,970 | -1.30(-3.71%) |
Feb 07, 2018 | 35.29 | 35.29 | 34.87 | 35.02 | 1,566,267 | -0.59(-1.67%) |
Feb 06, 2018 | 34.12 | 35.81 | 34.12 | 35.61 | 1,656,736 | +0.95(+2.74%) |
Feb 05, 2018 | 34.65 | 35.86 | 34.15 | 34.66 | 1,379,352 | -0.49(-1.39%) |
Feb 02, 2018 | 36.06 | 36.17 | 34.69 | 35.15 | 1,426,181 | -1.30(-3.56%) |
Feb 01, 2018 | 35.82 | 36.61 | 35.80 | 36.45 | 881,304 | +0.45(+1.24%) |
Jan 31, 2018 | 36.06 | 36.12 | 35.67 | 36.01 | 1,059,976 | +0.39(+1.08%) |
Jan 30, 2018 | 36.74 | 36.94 | 35.61 | 35.62 | 1,634,370 | -1.28(-3.46%) |
Jan 29, 2018 | 37.51 | 37.59 | 36.88 | 36.90 | 737,160 | -0.65(-1.74%) |
Jan 26, 2018 | 37.17 | 37.62 | 37.17 | 37.55 | 581,956 | +0.43(+1.16%) |
Jan 25, 2018 | 37.51 | 37.68 | 37.04 | 37.12 | 1,147,295 | +0.04(+0.12%) |
Jan 24, 2018 | 37.04 | 37.15 | 36.73 | 37.07 | 1,354,388 | +0.62(+1.69%) |
Jan 23, 2018 | 36.91 | 36.91 | 36.27 | 36.46 | 1,662,834 | -0.69(-1.86%) |
Jan 22, 2018 | 37.19 | 37.33 | 37.15 | 1,294,735 | -0.19(-0.50%) | |
Jan 19, 2018 | 36.83 | 37.35 | 36.80 | 37.33 | 1,042,629 | +0.61(+1.66%) |
Jan 18, 2018 | 36.96 | 37.02 | 36.65 | 36.73 | 1,026,187 | -0.23(-0.62%) |
Jan 17, 2018 | 36.63 | 37.15 | 36.59 | 36.96 | 887,636 | +0.36(+0.99%) |
Jan 16, 2018 | 36.93 | 37.02 | 36.52 | 36.59 | 1,122,075 | -0.44(-1.18%) |
Jan 12, 2018 | 37.03 | 37.03 | 37.03 | 0 | -0.13(-0.34%) | |
Jan 11, 2018 | 36.88 | 37.16 | 36.61 | 37.16 | 1,305,198 | +0.47(+1.29%) |
Jan 10, 2018 | 36.63 | 36.98 | 36.56 | 36.68 | 1,432,858 | +0.30(+0.82%) |
Jan 09, 2018 | 36.58 | 36.58 | 36.14 | 36.38 | 1,289,454 | -0.22(-0.59%) |
Jan 08, 2018 | 36.50 | 36.68 | 36.33 | 36.60 | 1,132,275 | +0.17(+0.47%) |
Jan 05, 2018 | 36.06 | 36.58 | 35.97 | 36.43 | 722,395 | +0.28(+0.78%) |
Jan 04, 2018 | 36.50 | 36.60 | 36.14 | 36.15 | 852,427 | -0.19(-0.51%) |
Jan 03, 2018 | 36.19 | 36.38 | 35.85 | 36.33 | 1,118,960 | +0.07(+0.18%) |
Jan 02, 2018 | 35.55 | 36.27 | 35.55 | 36.27 | 1,256,701 | +1.08(+3.06%) |
Dec 29, 2017 | 35.19 | 35.19 | 35.19 | 0 | -0.13(-0.38%) | |
Dec 28, 2017 | 35.11 | 35.45 | 34.96 | 35.32 | 985,530 | +0.40(+1.15%) |
Dec 27, 2017 | 34.70 | 35.13 | 34.63 | 34.92 | 858,775 | +0.39(+1.12%) |
Dec 26, 2017 | 34.31 | 34.57 | 33.98 | 34.54 | 650,673 | +0.27(+0.78%) |
Dec 22, 2017 | 34.51 | 34.57 | 34.19 | 34.27 | 762,176 | -0.19(-0.54%) |
Dec 21, 2017 | 34.38 | 34.69 | 34.23 | 34.46 | 1,771,160 | +0.24(+0.72%) |
Dec 20, 2017 | 33.97 | 34.34 | 33.80 | 34.21 | 1,406,112 | +0.83(+2.49%) |
Dec 19, 2017 | 33.09 | 33.46 | 32.85 | 33.38 | 1,517,698 | +0.30(+0.92%) |
Dec 18, 2017 | 32.54 | 33.23 | 32.52 | 33.08 | 2,003,755 | +0.95(+2.95%) |
Dec 15, 2017 | 32.05 | 32.33 | 31.96 | 32.13 | 2,038,765 | +0.30(+0.96%) |
Dec 14, 2017 | 31.99 | 32.34 | 31.80 | 31.82 | 995,478 | -0.24(-0.74%) |
Dec 13, 2017 | 31.50 | 32.06 | 31.43 | 32.06 | 1,440,750 | +0.70(+2.25%) |
Dec 12, 2017 | 31.54 | 31.79 | 31.34 | 31.36 | 1,572,165 | -0.04(-0.12%) |
Dec 11, 2017 | 31.19 | 31.53 | 30.90 | 31.39 | 1,323,201 | +0.25(+0.81%) |
Dec 08, 2017 | 31.55 | 31.59 | 31.04 | 31.14 | 1,283,086 | -0.19(-0.62%) |
Dec 07, 2017 | 31.13 | 31.43 | 30.98 | 31.33 | 1,396,548 | +0.04(+0.14%) |
Dec 06, 2017 | 31.44 | 31.73 | 31.07 | 31.29 | 1,899,830 | -0.17(-0.54%) |
Dec 05, 2017 | 31.30 | 31.67 | 31.13 | 31.46 | 2,913,903 | -0.52(-1.62%) |
Dec 04, 2017 | 32.05 | 32.32 | 31.75 | 31.98 | 1,344,343 | +0.27(+0.84%) |