Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.11 | 38.15 | 37.56 | 37.57 | 1,100,386 | -0.92(-2.38%) |
Feb 27, 2018 | 39.05 | 39.08 | 38.49 | 38.49 | 660,572 | -0.80(-2.04%) |
Feb 26, 2018 | 39.42 | 39.48 | 39.18 | 39.29 | 678,735 | -0.08(-0.20%) |
Feb 23, 2018 | 39.00 | 39.42 | 38.90 | 39.37 | 1,045,147 | +0.74(+1.90%) |
Feb 22, 2018 | 38.64 | 1,121,414 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.62 | 38.62 | 37.88 | 37.88 | 843,068 | -0.81(-2.09%) |
Feb 20, 2018 | 38.60 | 38.79 | 38.51 | 38.69 | 1,311,685 | -0.20(-0.51%) |
Feb 16, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.25(+0.66%) | |
Feb 15, 2018 | 38.24 | 38.64 | 38.19 | 38.63 | 1,079,701 | +0.46(+1.20%) |
Feb 14, 2018 | 37.74 | 38.47 | 37.73 | 38.17 | 1,299,082 | +0.29(+0.77%) |
Feb 13, 2018 | 37.87 | 38.00 | 37.61 | 37.88 | 1,175,281 | -0.50(-1.29%) |
Feb 12, 2018 | 38.10 | 38.47 | 37.95 | 38.38 | 1,039,922 | +0.07(+0.17%) |
Feb 09, 2018 | 38.11 | 38.48 | 37.52 | 38.31 | 1,148,930 | +0.07(+0.17%) |
Feb 08, 2018 | 39.10 | 39.12 | 38.24 | 38.24 | 927,953 | -0.66(-1.69%) |
Feb 07, 2018 | 38.73 | 39.37 | 38.73 | 38.90 | 935,637 | -0.22(-0.56%) |
Feb 06, 2018 | 38.38 | 39.25 | 38.14 | 39.12 | 1,918,730 | -0.33(-0.83%) |
Feb 05, 2018 | 40.38 | 40.41 | 39.33 | 39.45 | 1,046,962 | -1.38(-3.37%) |
Feb 02, 2018 | 40.74 | 41.09 | 40.68 | 40.82 | 742,287 | -0.69(-1.67%) |
Feb 01, 2018 | 41.92 | 41.92 | 41.46 | 41.52 | 677,670 | -0.50(-1.18%) |
Jan 31, 2018 | 41.81 | 42.02 | 41.67 | 42.01 | 755,446 | +0.41(+0.98%) |
Jan 30, 2018 | 41.66 | 41.73 | 41.50 | 41.60 | 655,736 | +0.09(+0.23%) |
Jan 29, 2018 | 41.44 | 41.70 | 41.41 | 41.51 | 1,039,047 | -0.44(-1.04%) |
Jan 26, 2018 | 41.90 | 42.03 | 41.76 | 41.94 | 800,512 | +0.15(+0.37%) |
Jan 25, 2018 | 41.78 | 41.81 | 41.54 | 41.79 | 1,383,642 | -0.22(-0.52%) |
Jan 24, 2018 | 42.59 | 42.59 | 41.91 | 42.01 | 974,816 | -0.07(-0.16%) |
Jan 23, 2018 | 41.77 | 42.29 | 41.77 | 42.08 | 1,149,065 | -0.09(-0.21%) |
Jan 22, 2018 | 42.12 | 42.34 | 42.07 | 42.16 | 868,044 | +0.20(+0.47%) |
Jan 19, 2018 | 42.11 | 42.18 | 41.91 | 41.97 | 737,689 | -0.22(-0.52%) |
Jan 18, 2018 | 42.18 | 42.33 | 41.93 | 42.19 | 912,821 | -0.29(-0.69%) |
Jan 17, 2018 | 42.64 | 42.72 | 42.45 | 42.48 | 916,730 | +0.01(+0.02%) |
Jan 16, 2018 | 42.10 | 42.72 | 42.05 | 42.47 | 2,038,403 | +0.53(+1.27%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.34(+0.82%) | |
Jan 11, 2018 | 41.89 | 41.97 | 41.52 | 41.60 | 1,172,019 | +0.20(+0.48%) |
Jan 10, 2018 | 41.72 | 41.76 | 41.25 | 41.40 | 950,883 | -0.49(-1.17%) |
Jan 09, 2018 | 42.33 | 42.41 | 41.82 | 41.89 | 1,220,456 | -1.09(-2.53%) |
Jan 08, 2018 | 42.61 | 42.99 | 42.51 | 42.97 | 1,021,719 | +0.05(+0.12%) |
Jan 05, 2018 | 42.94 | 43.02 | 42.75 | 42.92 | 1,045,455 | +0.60(+1.43%) |
Jan 04, 2018 | 42.56 | 42.73 | 42.27 | 42.32 | 1,052,055 | +0.32(+0.76%) |
Jan 03, 2018 | 42.02 | 42.24 | 41.92 | 42.00 | 979,598 | -0.86(-2.01%) |
Jan 02, 2018 | 42.83 | 42.96 | 42.75 | 42.86 | 1,106,144 | +0.02(+0.05%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.81 | 42.86 | 42.59 | 42.68 | 944,606 | +0.27(+0.64%) |
Dec 27, 2017 | 42.45 | 42.58 | 42.37 | 42.41 | 931,336 | +0.26(+0.62%) |
Dec 26, 2017 | 42.00 | 42.27 | 42.00 | 42.15 | 682,639 | -0.03(-0.07%) |
Dec 22, 2017 | 42.24 | 42.35 | 42.14 | 42.18 | 845,127 | -0.03(-0.07%) |
Dec 21, 2017 | 42.35 | 42.55 | 42.18 | 42.21 | 1,057,263 | -0.25(-0.60%) |
Dec 20, 2017 | 42.80 | 42.88 | 42.46 | 42.46 | 1,267,939 | -0.08(-0.19%) |
Dec 19, 2017 | 42.88 | 42.92 | 42.54 | 42.54 | 1,399,863 | -0.02(-0.05%) |
Dec 18, 2017 | 42.94 | 42.98 | 42.55 | 42.56 | 1,638,839 | +0.33(+0.78%) |
Dec 15, 2017 | 42.49 | 42.56 | 42.18 | 42.24 | 1,838,096 | -0.23(-0.53%) |
Dec 14, 2017 | 42.86 | 42.87 | 42.44 | 42.46 | 939,313 | -0.47(-1.10%) |
Dec 13, 2017 | 43.12 | 43.24 | 42.79 | 42.94 | 832,748 | -0.13(-0.30%) |
Dec 12, 2017 | 43.20 | 43.31 | 43.07 | 43.07 | 679,875 | -0.15(-0.34%) |
Dec 11, 2017 | 43.10 | 43.28 | 43.04 | 43.21 | 726,181 | -0.17(-0.40%) |
Dec 08, 2017 | 43.17 | 43.39 | 43.08 | 43.39 | 610,255 | -0.08(-0.18%) |
Dec 07, 2017 | 43.19 | 43.47 | 43.04 | 43.47 | 724,858 | +0.26(+0.61%) |
Dec 06, 2017 | 43.53 | 43.58 | 43.15 | 43.20 | 873,910 | -0.20(-0.45%) |
Dec 05, 2017 | 43.60 | 43.66 | 43.34 | 43.40 | 798,301 | -0.26(-0.60%) |
Dec 04, 2017 | 43.99 | 43.99 | 43.63 | 43.66 | 880,104 | -0.07(-0.15%) |