Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.84 | 36.08 | 35.58 | 35.76 | 2,416,199 | +0.08(+0.23%) |
Feb 27, 2018 | 35.38 | 35.93 | 35.27 | 35.68 | 1,290,537 | +0.12(+0.33%) |
Feb 26, 2018 | 35.43 | 35.63 | 35.16 | 35.56 | 1,476,637 | +0.34(+0.97%) |
Feb 23, 2018 | 35.64 | 35.84 | 35.07 | 35.22 | 855,024 | -0.26(-0.74%) |
Feb 22, 2018 | 35.44 | 35.90 | 35.35 | 35.48 | 1,325,018 | +0.15(+0.43%) |
Feb 21, 2018 | 35.53 | 35.90 | 35.32 | 35.33 | 2,080,181 | -0.08(-0.23%) |
Feb 20, 2018 | 35.32 | 36.04 | 35.18 | 35.41 | 2,954,860 | -0.07(-0.20%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.82(-2.26%) | |
Feb 15, 2018 | 36.92 | 37.06 | 34.99 | 36.30 | 4,339,674 | -1.68(-4.43%) |
Feb 14, 2018 | 37.18 | 38.13 | 37.12 | 37.98 | 2,099,588 | +0.48(+1.27%) |
Feb 13, 2018 | 37.73 | 37.51 | 1,397,830 | +0.05(+0.12%) | ||
Feb 12, 2018 | 37.74 | 38.27 | 37.04 | 37.46 | 2,733,126 | +0.02(+0.05%) |
Feb 09, 2018 | 38.04 | 38.16 | 36.73 | 37.45 | 1,841,775 | -0.12(-0.31%) |
Feb 08, 2018 | 38.44 | 38.59 | 37.40 | 37.56 | 2,598,291 | -1.37(-3.51%) |
Feb 07, 2018 | 39.03 | 39.28 | 38.91 | 38.93 | 1,425,641 | -0.26(-0.67%) |
Feb 06, 2018 | 37.56 | 39.43 | 36.99 | 39.19 | 2,394,302 | +0.36(+0.93%) |
Feb 05, 2018 | 39.07 | 40.30 | 38.32 | 38.83 | 2,039,245 | -0.46(-1.17%) |
Feb 02, 2018 | 40.32 | 40.56 | 39.14 | 39.29 | 1,721,010 | -1.29(-3.17%) |
Feb 01, 2018 | 39.50 | 40.59 | 39.50 | 40.57 | 1,245,208 | +0.80(+2.01%) |
Jan 31, 2018 | 40.41 | 40.68 | 39.64 | 39.77 | 1,030,109 | -0.44(-1.10%) |
Jan 30, 2018 | 40.12 | 40.30 | 39.68 | 40.21 | 1,226,965 | -0.35(-0.86%) |
Jan 29, 2018 | 40.67 | 40.92 | 40.17 | 40.56 | 950,636 | -0.19(-0.46%) |
Jan 26, 2018 | 40.48 | 40.75 | 40.21 | 40.75 | 808,911 | +0.48(+1.18%) |
Jan 25, 2018 | 40.65 | 40.91 | 39.76 | 40.28 | 1,107,099 | -0.12(-0.29%) |
Jan 24, 2018 | 40.21 | 40.56 | 39.92 | 40.39 | 962,025 | +0.41(+1.03%) |
Jan 23, 2018 | 40.50 | 40.56 | 39.94 | 39.98 | 1,022,445 | -0.58(-1.42%) |
Jan 22, 2018 | 40.38 | 40.56 | 39.99 | 40.56 | 968,070 | +0.20(+0.49%) |
Jan 19, 2018 | 39.94 | 40.38 | 39.73 | 40.36 | 895,898 | +0.49(+1.22%) |
Jan 18, 2018 | 40.15 | 40.32 | 39.72 | 39.87 | 1,543,624 | -0.22(-0.56%) |
Jan 17, 2018 | 39.78 | 40.30 | 39.53 | 40.10 | 1,196,093 | +0.39(+0.97%) |
Jan 16, 2018 | 40.23 | 40.46 | 39.58 | 39.71 | 1,475,150 | -0.20(-0.50%) |
Jan 12, 2018 | 39.91 | 39.91 | 39.91 | 0 | -0.33(-0.83%) | |
Jan 11, 2018 | 40.14 | 40.41 | 39.94 | 40.24 | 1,472,719 | +0.16(+0.40%) |
Jan 10, 2018 | 40.74 | 40.77 | 40.03 | 40.08 | 1,079,502 | -0.66(-1.61%) |
Jan 09, 2018 | 40.42 | 40.83 | 40.01 | 40.74 | 1,599,743 | +0.50(+1.25%) |
Jan 08, 2018 | 40.01 | 40.29 | 39.81 | 40.23 | 933,014 | +0.23(+0.58%) |
Jan 05, 2018 | 40.45 | 40.45 | 39.64 | 40.00 | 1,329,638 | -0.36(-0.89%) |
Jan 04, 2018 | 39.85 | 40.45 | 39.82 | 40.36 | 2,882,718 | +0.66(+1.65%) |
Jan 03, 2018 | 39.42 | 39.72 | 39.29 | 39.70 | 1,560,602 | +0.27(+0.68%) |
Jan 02, 2018 | 38.96 | 39.46 | 38.96 | 39.43 | 1,041,235 | +0.71(+1.83%) |
Dec 29, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.45(-1.15%) | |
Dec 28, 2017 | 39.21 | 39.21 | 38.73 | 39.17 | 1,008,207 | +0.10(+0.25%) |
Dec 27, 2017 | 39.02 | 39.25 | 38.78 | 39.07 | 910,569 | +0.12(+0.30%) |
Dec 26, 2017 | 38.66 | 38.98 | 38.62 | 38.96 | 514,262 | +0.16(+0.42%) |
Dec 22, 2017 | 38.60 | 38.89 | 38.36 | 38.79 | 1,466,426 | +0.13(+0.33%) |
Dec 21, 2017 | 38.77 | 38.91 | 38.39 | 38.67 | 887,430 | -0.08(-0.21%) |
Dec 20, 2017 | 38.68 | 38.87 | 38.29 | 38.75 | 1,728,129 | +0.40(+1.03%) |
Dec 19, 2017 | 37.96 | 38.81 | 37.89 | 38.35 | 1,869,941 | +0.69(+1.84%) |
Dec 18, 2017 | 37.48 | 37.82 | 37.36 | 37.66 | 1,261,813 | +0.55(+1.48%) |
Dec 15, 2017 | 36.75 | 37.27 | 36.73 | 37.11 | 2,100,723 | +0.45(+1.23%) |
Dec 14, 2017 | 36.92 | 37.30 | 36.64 | 36.66 | 2,049,594 | -0.07(-0.20%) |
Dec 13, 2017 | 37.22 | 37.36 | 36.71 | 36.73 | 1,463,541 | -0.49(-1.30%) |
Dec 12, 2017 | 37.84 | 37.89 | 37.15 | 37.22 | 2,028,261 | -0.45(-1.19%) |
Dec 11, 2017 | 37.71 | 37.71 | 37.10 | 37.67 | 1,102,633 | +0.11(+0.29%) |
Dec 08, 2017 | 37.41 | 37.62 | 37.19 | 37.56 | 892,847 | +0.31(+0.82%) |
Dec 07, 2017 | 36.81 | 37.30 | 36.73 | 37.26 | 1,245,055 | +0.29(+0.78%) |
Dec 06, 2017 | 37.06 | 37.06 | 36.69 | 36.97 | 834,710 | -0.13(-0.34%) |
Dec 05, 2017 | 37.12 | 37.38 | 37.01 | 37.09 | 1,504,135 | +0.04(+0.12%) |
Dec 04, 2017 | 37.22 | 37.41 | 37.03 | 37.05 | 1,184,185 | +0.22(+0.59%) |