Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.56 | 39.06 | 38.46 | 38.54 | 3,728,134 | +0.04(+0.10%) |
Feb 27, 2018 | 38.59 | 38.72 | 38.45 | 38.50 | 2,434,065 | -0.07(-0.17%) |
Feb 26, 2018 | 38.33 | 38.58 | 38.02 | 38.57 | 1,394,615 | +0.34(+0.88%) |
Feb 23, 2018 | 38.07 | 38.26 | 37.91 | 38.23 | 1,725,544 | +0.17(+0.46%) |
Feb 22, 2018 | 38.06 | 3,085,188 | +0.39(+1.05%) | |||
Feb 21, 2018 | 37.68 | 38.14 | 37.65 | 37.66 | 3,602,023 | -0.07(-0.18%) |
Feb 20, 2018 | 37.85 | 37.96 | 37.60 | 37.73 | 3,986,424 | -0.39(-1.04%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.48(+1.28%) | |
Feb 15, 2018 | 37.03 | 37.73 | 36.86 | 37.64 | 3,129,152 | +0.96(+2.62%) |
Feb 14, 2018 | 36.09 | 36.77 | 35.94 | 36.68 | 5,408,032 | +0.35(+0.95%) |
Feb 13, 2018 | 35.97 | 36.37 | 35.92 | 36.34 | 3,797,246 | +0.22(+0.61%) |
Feb 12, 2018 | 36.92 | 37.09 | 35.98 | 36.11 | 5,594,325 | -0.33(-0.90%) |
Feb 09, 2018 | 37.22 | 37.27 | 35.36 | 36.44 | 6,684,947 | -0.55(-1.48%) |
Feb 08, 2018 | 37.62 | 37.67 | 36.66 | 36.99 | 7,688,551 | -0.86(-2.26%) |
Feb 07, 2018 | 38.58 | 38.94 | 37.83 | 37.85 | 7,844,956 | +2.31(+6.50%) |
Feb 06, 2018 | 34.36 | 35.61 | 34.26 | 35.54 | 6,484,159 | +0.03(+0.08%) |
Feb 05, 2018 | 35.91 | 36.18 | 35.25 | 35.51 | 3,389,713 | -0.54(-1.49%) |
Feb 02, 2018 | 36.66 | 36.75 | 36.04 | 36.05 | 1,921,115 | -0.86(-2.32%) |
Feb 01, 2018 | 36.68 | 37.24 | 36.54 | 36.90 | 3,013,342 | +0.07(+0.18%) |
Jan 31, 2018 | 36.25 | 36.87 | 36.15 | 36.84 | 5,008,249 | +0.68(+1.89%) |
Jan 30, 2018 | 36.11 | 36.17 | 35.99 | 36.15 | 3,696,708 | -0.06(-0.16%) |
Jan 29, 2018 | 36.73 | 36.90 | 36.10 | 36.21 | 5,065,470 | -0.47(-1.29%) |
Jan 26, 2018 | 37.78 | 37.80 | 36.66 | 36.68 | 3,351,858 | -1.05(-2.78%) |
Jan 25, 2018 | 37.63 | 37.82 | 37.34 | 37.73 | 2,582,892 | +0.36(+0.95%) |
Jan 24, 2018 | 37.11 | 37.50 | 37.09 | 37.38 | 3,125,442 | +0.42(+1.15%) |
Jan 23, 2018 | 36.28 | 36.96 | 36.15 | 36.95 | 3,244,725 | +0.62(+1.70%) |
Jan 22, 2018 | 37.16 | 37.16 | 36.15 | 36.34 | 4,068,967 | -0.92(-2.48%) |
Jan 19, 2018 | 37.33 | 37.47 | 37.04 | 37.26 | 4,076,763 | -0.07(-0.18%) |
Jan 18, 2018 | 37.46 | 37.79 | 37.26 | 37.33 | 3,485,982 | -0.24(-0.64%) |
Jan 17, 2018 | 37.82 | 38.43 | 37.45 | 37.57 | 4,355,148 | +0.63(+1.69%) |
Jan 16, 2018 | 36.57 | 37.09 | 36.47 | 36.94 | 4,478,126 | +0.47(+1.29%) |
Jan 12, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.46(-1.25%) | |
Jan 11, 2018 | 36.41 | 37.00 | 36.27 | 36.93 | 3,782,602 | +0.51(+1.40%) |
Jan 10, 2018 | 36.95 | 37.01 | 36.36 | 36.42 | 2,685,932 | -0.63(-1.69%) |
Jan 09, 2018 | 37.26 | 37.34 | 37.03 | 37.05 | 2,543,571 | -0.12(-0.31%) |
Jan 08, 2018 | 37.12 | 37.36 | 37.02 | 37.16 | 2,707,713 | +0.03(+0.08%) |
Jan 05, 2018 | 37.01 | 37.22 | 36.81 | 37.13 | 2,473,196 | +0.23(+0.63%) |
Jan 04, 2018 | 37.17 | 37.38 | 36.86 | 36.90 | 2,251,801 | -0.17(-0.47%) |
Jan 03, 2018 | 37.22 | 37.22 | 36.90 | 37.08 | 2,689,282 | -0.10(-0.26%) |
Jan 02, 2018 | 36.68 | 37.19 | 36.68 | 37.17 | 2,963,873 | +0.75(+2.06%) |
Dec 29, 2017 | 36.42 | 36.42 | 36.42 | 0 | -0.07(-0.18%) | |
Dec 28, 2017 | 36.25 | 36.51 | 36.04 | 36.49 | 1,766,340 | +0.35(+0.96%) |
Dec 27, 2017 | 36.26 | 36.40 | 36.01 | 36.14 | 2,017,097 | -0.04(-0.11%) |
Dec 26, 2017 | 36.56 | 36.57 | 36.02 | 36.18 | 3,078,790 | -0.36(-0.97%) |
Dec 22, 2017 | 36.15 | 36.54 | 35.95 | 36.54 | 2,782,971 | +0.33(+0.90%) |
Dec 21, 2017 | 36.76 | 36.81 | 36.16 | 36.21 | 2,487,917 | -0.35(-0.95%) |
Dec 20, 2017 | 36.84 | 36.96 | 36.32 | 36.56 | 5,831,844 | -0.26(-0.71%) |
Dec 19, 2017 | 37.17 | 37.72 | 36.83 | 36.82 | 4,442,125 | -0.26(-0.70%) |
Dec 18, 2017 | 38.14 | 38.32 | 37.04 | 37.08 | 4,395,524 | -0.84(-2.21%) |
Dec 15, 2017 | 37.35 | 38.06 | 36.94 | 37.91 | 7,492,680 | +1.07(+2.90%) |
Dec 14, 2017 | 37.25 | 37.34 | 36.82 | 36.85 | 2,485,653 | -0.34(-0.91%) |
Dec 13, 2017 | 37.43 | 37.62 | 37.11 | 37.18 | 3,158,961 | -0.24(-0.64%) |
Dec 12, 2017 | 37.42 | 38.19 | 37.36 | 37.42 | 4,375,449 | -0.68(-1.79%) |
Dec 11, 2017 | 38.12 | 38.44 | 37.84 | 38.11 | 3,263,229 | +0.00(+0.00%) |
Dec 08, 2017 | 38.74 | 38.78 | 37.15 | 38.11 | 6,798,141 | -1.16(-2.97%) |
Dec 07, 2017 | 39.14 | 39.38 | 39.11 | 39.27 | 1,744,134 | +0.01(+0.02%) |
Dec 06, 2017 | 39.34 | 39.52 | 39.17 | 39.26 | 2,288,396 | +0.01(+0.02%) |
Dec 05, 2017 | 39.13 | 39.40 | 38.90 | 39.25 | 2,284,987 | +0.13(+0.34%) |
Dec 04, 2017 | 39.01 | 39.62 | 38.83 | 39.12 | 3,477,343 | +0.88(+2.29%) |