Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.49 | 37.50 | 37.01 | 37.02 | 9,274,248 | -0.39(-1.04%) |
Feb 27, 2018 | 37.79 | 37.80 | 37.40 | 37.41 | 9,540,349 | -0.58(-1.53%) |
Feb 26, 2018 | 37.84 | 38.00 | 37.68 | 37.99 | 7,527,090 | +0.30(+0.79%) |
Feb 23, 2018 | 37.50 | 37.71 | 37.43 | 37.69 | 11,950,771 | +0.37(+1.00%) |
Feb 22, 2018 | 37.32 | 11,616,559 | +0.16(+0.42%) | |||
Feb 21, 2018 | 37.44 | 37.68 | 37.16 | 37.16 | 13,121,269 | -0.14(-0.38%) |
Feb 20, 2018 | 37.40 | 37.55 | 37.23 | 37.30 | 10,572,972 | -0.38(-1.01%) |
Feb 16, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.13(+0.35%) | |
Feb 15, 2018 | 37.54 | 37.59 | 37.30 | 37.55 | 11,952,556 | +0.24(+0.65%) |
Feb 14, 2018 | 36.42 | 37.31 | 36.39 | 37.31 | 13,463,118 | +0.72(+1.97%) |
Feb 13, 2018 | 36.66 | 36.59 | 14,158,716 | -0.14(-0.38%) | ||
Feb 12, 2018 | 36.48 | 36.81 | 36.33 | 36.73 | 23,732,978 | +0.48(+1.33%) |
Feb 09, 2018 | 36.27 | 36.40 | 35.31 | 36.25 | 49,671,604 | +0.25(+0.69%) |
Feb 08, 2018 | 37.01 | 37.01 | 35.98 | 36.00 | 31,219,114 | -0.91(-2.47%) |
Feb 07, 2018 | 37.06 | 37.35 | 36.89 | 36.91 | 16,627,733 | -0.51(-1.35%) |
Feb 06, 2018 | 36.60 | 37.51 | 36.60 | 37.42 | 44,359,064 | +0.42(+1.14%) |
Feb 05, 2018 | 37.78 | 37.92 | 36.61 | 37.00 | 29,987,718 | -1.27(-3.32%) |
Feb 02, 2018 | 38.72 | 38.72 | 38.21 | 38.27 | 14,814,969 | -0.85(-2.17%) |
Feb 01, 2018 | 38.96 | 39.16 | 38.92 | 39.11 | 12,753,510 | +0.10(+0.26%) |
Jan 31, 2018 | 39.24 | 39.24 | 38.97 | 39.01 | 16,852,192 | -0.07(-0.19%) |
Jan 30, 2018 | 39.24 | 39.25 | 39.01 | 39.09 | 13,744,642 | -0.30(-0.76%) |
Jan 29, 2018 | 39.47 | 39.48 | 39.32 | 39.39 | 11,987,492 | -0.37(-0.92%) |
Jan 26, 2018 | 39.58 | 39.76 | 39.58 | 39.75 | 8,464,562 | +0.33(+0.84%) |
Jan 25, 2018 | 39.72 | 39.72 | 39.31 | 39.42 | 17,188,528 | -0.14(-0.36%) |
Jan 24, 2018 | 39.68 | 39.71 | 39.41 | 39.56 | 13,257,917 | +0.12(+0.32%) |
Jan 23, 2018 | 39.36 | 39.45 | 39.29 | 39.44 | 9,438,866 | +0.12(+0.32%) |
Jan 22, 2018 | 39.15 | 39.32 | 39.11 | 39.31 | 11,064,634 | +0.21(+0.53%) |
Jan 19, 2018 | 39.12 | 39.13 | 39.00 | 39.11 | 8,864,227 | +0.17(+0.45%) |
Jan 18, 2018 | 38.89 | 38.97 | 38.82 | 38.93 | 9,867,019 | -0.09(-0.23%) |
Jan 17, 2018 | 38.94 | 39.16 | 38.83 | 39.02 | 10,604,635 | +0.21(+0.53%) |
Jan 16, 2018 | 38.98 | 39.01 | 38.77 | 38.82 | 19,477,616 | -0.04(-0.11%) |
Jan 12, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.37(+0.95%) | |
Jan 11, 2018 | 38.33 | 38.50 | 38.30 | 38.49 | 9,068,769 | +0.25(+0.65%) |
Jan 10, 2018 | 38.19 | 38.24 | 13,080,613 | -0.10(-0.26%) | ||
Jan 09, 2018 | 38.31 | 38.34 | 38.19 | 38.34 | 9,299,693 | +0.03(+0.09%) |
Jan 08, 2018 | 38.29 | 38.32 | 38.24 | 38.31 | 9,931,493 | -0.02(-0.04%) |
Jan 05, 2018 | 38.24 | 38.35 | 38.20 | 38.33 | 9,769,571 | +0.18(+0.48%) |
Jan 04, 2018 | 38.08 | 38.16 | 38.02 | 38.14 | 11,903,808 | +0.34(+0.90%) |
Jan 03, 2018 | 37.62 | 37.81 | 37.60 | 37.80 | 12,259,571 | +0.23(+0.62%) |
Jan 02, 2018 | 37.40 | 37.58 | 37.35 | 37.57 | 11,210,448 | +0.32(+0.87%) |
Dec 29, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 37.30 | 37.30 | 37.21 | 37.24 | 7,206,344 | +0.12(+0.31%) |
Dec 27, 2017 | 37.12 | 37.19 | 37.05 | 37.12 | 18,662,698 | +0.09(+0.25%) |
Dec 26, 2017 | 37.01 | 37.08 | 36.99 | 37.03 | 7,124,164 | +0.01(+0.02%) |
Dec 22, 2017 | 36.93 | 37.03 | 36.91 | 37.02 | 8,299,946 | +0.09(+0.25%) |
Dec 21, 2017 | 36.88 | 37.01 | 36.84 | 36.93 | 8,131,680 | +0.12(+0.32%) |
Dec 20, 2017 | 36.92 | 36.92 | 36.78 | 36.81 | 8,061,546 | -0.02(-0.07%) |
Dec 19, 2017 | 36.88 | 36.92 | 36.77 | 36.84 | 8,558,637 | -0.12(-0.31%) |
Dec 18, 2017 | 36.91 | 37.05 | 36.90 | 36.95 | 10,250,762 | +0.41(+1.13%) |
Dec 15, 2017 | 36.55 | 36.60 | 36.47 | 36.54 | 12,845,904 | -0.02(-0.07%) |
Dec 14, 2017 | 36.71 | 36.74 | 36.55 | 36.57 | 7,464,489 | -0.17(-0.47%) |
Dec 13, 2017 | 36.67 | 36.81 | 36.63 | 36.74 | 7,543,478 | +0.16(+0.43%) |
Dec 12, 2017 | 36.58 | 36.61 | 36.49 | 36.58 | 8,243,078 | +0.02(+0.07%) |
Dec 11, 2017 | 36.55 | 36.57 | 36.49 | 36.56 | 6,945,101 | +0.07(+0.20%) |
Dec 08, 2017 | 36.47 | 36.49 | 36.37 | 36.48 | 6,158,656 | +0.21(+0.57%) |
Dec 07, 2017 | 36.28 | 36.37 | 36.17 | 36.28 | 8,714,458 | +0.11(+0.30%) |
Dec 06, 2017 | 36.17 | 36.28 | 36.16 | 36.17 | 9,176,770 | -0.16(-0.45%) |
Dec 05, 2017 | 36.44 | 36.50 | 36.34 | 36.34 | 10,582,023 | -0.05(-0.14%) |
Dec 04, 2017 | 36.62 | 36.67 | 36.38 | 36.39 | 11,064,518 | -0.15(-0.41%) |