Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.53 | 38.17 | 37.48 | 37.49 | 3,259,924 | +0.14(+0.38%) |
Feb 27, 2018 | 38.41 | 38.46 | 37.34 | 37.35 | 2,114,114 | -1.05(-2.74%) |
Feb 26, 2018 | 38.36 | 38.80 | 37.96 | 38.40 | 3,060,930 | +0.32(+0.85%) |
Feb 23, 2018 | 38.45 | 38.81 | 37.85 | 38.08 | 2,438,078 | +0.05(+0.12%) |
Feb 22, 2018 | 38.03 | 3,530,520 | -1.45(-3.68%) | |||
Feb 21, 2018 | 39.51 | 40.15 | 39.28 | 39.48 | 2,309,978 | +0.11(+0.29%) |
Feb 20, 2018 | 39.39 | 39.86 | 39.31 | 39.37 | 1,616,195 | -0.29(-0.74%) |
Feb 16, 2018 | 39.66 | 39.66 | 39.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.65 | 39.86 | 39.48 | 39.66 | 2,112,245 | +0.31(+0.80%) |
Feb 14, 2018 | 38.30 | 39.37 | 37.03 | 39.35 | 2,114,830 | +0.86(+2.25%) |
Feb 13, 2018 | 38.51 | 38.49 | 2,206,054 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.74 | 38.32 | 37.38 | 38.14 | 2,606,241 | +1.18(+3.19%) |
Feb 09, 2018 | 37.42 | 37.42 | 35.57 | 36.96 | 2,035,983 | +0.06(+0.15%) |
Feb 08, 2018 | 38.26 | 36.87 | 36.90 | 1,488,920 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.28 | 38.93 | 38.28 | 38.32 | 1,357,784 | -0.17(-0.44%) |
Feb 06, 2018 | 36.96 | 38.52 | 36.24 | 38.49 | 2,962,294 | +0.46(+1.20%) |
Feb 05, 2018 | 38.68 | 39.19 | 37.59 | 38.03 | 2,380,809 | -0.84(-2.15%) |
Feb 02, 2018 | 39.45 | 39.82 | 38.84 | 38.87 | 1,486,134 | -0.82(-2.06%) |
Feb 01, 2018 | 39.63 | 39.97 | 39.28 | 39.68 | 957,876 | -0.23(-0.57%) |
Jan 31, 2018 | 40.06 | 40.23 | 39.51 | 39.91 | 1,780,768 | -0.15(-0.38%) |
Jan 30, 2018 | 40.39 | 40.39 | 38.37 | 40.06 | 1,539,395 | -0.49(-1.22%) |
Jan 29, 2018 | 41.33 | 41.65 | 40.47 | 40.56 | 1,374,183 | -0.11(-0.28%) |
Jan 26, 2018 | 40.55 | 40.70 | 40.36 | 40.67 | 1,291,609 | +0.27(+0.66%) |
Jan 25, 2018 | 40.72 | 40.72 | 40.15 | 40.41 | 1,948,963 | -0.30(-0.75%) |
Jan 24, 2018 | 41.09 | 41.38 | 40.68 | 40.71 | 1,267,306 | -0.25(-0.60%) |
Jan 23, 2018 | 40.54 | 41.07 | 40.48 | 40.96 | 982,692 | +0.27(+0.65%) |
Jan 22, 2018 | 40.88 | 40.88 | 40.26 | 40.69 | 1,651,241 | -0.10(-0.26%) |
Jan 19, 2018 | 40.82 | 41.03 | 40.59 | 40.79 | 1,659,130 | +0.25(+0.61%) |
Jan 18, 2018 | 40.97 | 41.07 | 40.47 | 40.55 | 1,261,433 | -0.47(-1.13%) |
Jan 17, 2018 | 41.29 | 41.50 | 40.92 | 41.01 | 1,554,274 | +0.00(+0.00%) |
Jan 16, 2018 | 41.54 | 41.54 | 40.85 | 41.01 | 1,156,495 | -0.27(-0.64%) |
Jan 12, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.46(+1.12%) | |
Jan 11, 2018 | 41.24 | 41.24 | 40.07 | 40.82 | 1,164,290 | +0.71(+1.78%) |
Jan 10, 2018 | 40.43 | 40.11 | 1,682,731 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.87 | 40.15 | 39.69 | 39.87 | 964,015 | +0.12(+0.31%) |
Jan 08, 2018 | 39.94 | 40.10 | 39.73 | 39.75 | 1,036,198 | -0.15(-0.38%) |
Jan 05, 2018 | 39.27 | 40.19 | 39.27 | 39.90 | 1,210,741 | -0.04(-0.10%) |
Jan 04, 2018 | 39.65 | 40.05 | 39.65 | 39.94 | 1,333,085 | +0.47(+1.20%) |
Jan 03, 2018 | 39.16 | 39.57 | 39.10 | 39.46 | 1,166,300 | +0.20(+0.51%) |
Jan 02, 2018 | 38.97 | 39.38 | 38.92 | 39.27 | 1,743,971 | +0.65(+1.67%) |
Dec 29, 2017 | 38.62 | 38.62 | 38.62 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.81 | 39.12 | 38.44 | 39.11 | 1,331,520 | +0.30(+0.78%) |
Dec 27, 2017 | 38.76 | 38.89 | 38.48 | 38.81 | 1,037,467 | +0.09(+0.22%) |
Dec 26, 2017 | 38.78 | 39.02 | 38.67 | 38.72 | 595,296 | -0.04(-0.10%) |
Dec 22, 2017 | 38.88 | 38.91 | 38.53 | 38.76 | 547,489 | -0.08(-0.20%) |
Dec 21, 2017 | 38.86 | 39.16 | 38.79 | 38.84 | 1,050,857 | +0.15(+0.39%) |
Dec 20, 2017 | 38.96 | 39.33 | 38.65 | 38.69 | 1,780,148 | -0.06(-0.15%) |
Dec 19, 2017 | 38.50 | 38.84 | 38.39 | 38.74 | 1,636,166 | +0.39(+1.02%) |
Dec 18, 2017 | 37.85 | 38.91 | 37.70 | 38.35 | 2,098,988 | +0.84(+2.23%) |
Dec 15, 2017 | 37.47 | 38.00 | 37.26 | 37.52 | 3,849,574 | +0.19(+0.51%) |
Dec 14, 2017 | 38.06 | 38.06 | 37.30 | 37.33 | 1,623,056 | -0.72(-1.90%) |
Dec 13, 2017 | 38.49 | 38.65 | 37.81 | 38.05 | 3,038,409 | -0.49(-1.28%) |
Dec 12, 2017 | 38.73 | 39.33 | 38.40 | 38.54 | 2,965,855 | +0.24(+0.62%) |
Dec 11, 2017 | 38.28 | 39.15 | 38.19 | 38.31 | 2,761,327 | +0.11(+0.30%) |
Dec 08, 2017 | 37.82 | 38.23 | 37.71 | 38.19 | 2,076,874 | +0.45(+1.18%) |
Dec 07, 2017 | 37.37 | 37.76 | 37.23 | 37.75 | 1,545,489 | +0.41(+1.09%) |
Dec 06, 2017 | 37.22 | 37.47 | 37.12 | 37.34 | 1,154,249 | +0.08(+0.20%) |
Dec 05, 2017 | 37.58 | 37.67 | 37.00 | 37.26 | 1,215,056 | -0.04(-0.10%) |
Dec 04, 2017 | 37.48 | 37.69 | 37.27 | 37.30 | 1,278,934 | -0.04(-0.10%) |