Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.93 | 37.04 | 35.56 | 35.56 | 2,189,519 | -1.18(-3.22%) |
Feb 27, 2018 | 37.06 | 37.35 | 36.69 | 36.75 | 1,647,082 | -0.37(-0.99%) |
Feb 26, 2018 | 36.58 | 37.18 | 36.39 | 37.12 | 1,607,937 | +0.56(+1.54%) |
Feb 23, 2018 | 36.42 | 36.68 | 36.32 | 36.55 | 1,393,567 | +0.27(+0.73%) |
Feb 22, 2018 | 36.29 | 2,113,115 | +0.52(+1.45%) | |||
Feb 21, 2018 | 35.23 | 36.00 | 35.14 | 35.77 | 2,534,672 | +0.63(+1.80%) |
Feb 20, 2018 | 34.73 | 35.30 | 34.51 | 35.14 | 1,268,499 | +0.09(+0.26%) |
Feb 16, 2018 | 35.05 | 35.05 | 35.05 | 0 | -0.31(-0.88%) | |
Feb 15, 2018 | 35.62 | 35.62 | 34.99 | 35.36 | 1,726,926 | -0.08(-0.22%) |
Feb 14, 2018 | 34.52 | 35.58 | 34.42 | 35.43 | 1,476,953 | +0.66(+1.90%) |
Feb 13, 2018 | 34.72 | 35.12 | 34.42 | 34.77 | 1,642,101 | -0.20(-0.57%) |
Feb 12, 2018 | 34.75 | 35.49 | 34.57 | 34.97 | 2,122,130 | +0.61(+1.77%) |
Feb 09, 2018 | 34.86 | 34.97 | 33.40 | 34.37 | 2,959,207 | -0.25(-0.71%) |
Feb 08, 2018 | 35.15 | 35.58 | 34.61 | 34.61 | 2,646,450 | -0.51(-1.46%) |
Feb 07, 2018 | 35.46 | 35.58 | 35.10 | 35.12 | 2,027,746 | -0.39(-1.09%) |
Feb 06, 2018 | 33.07 | 35.81 | 32.85 | 35.51 | 4,189,478 | +1.29(+3.76%) |
Feb 05, 2018 | 34.86 | 35.24 | 33.94 | 34.22 | 3,357,916 | -0.98(-2.79%) |
Feb 02, 2018 | 36.13 | 36.34 | 35.16 | 35.21 | 2,677,791 | -1.48(-4.04%) |
Feb 01, 2018 | 36.71 | 36.84 | 36.30 | 36.69 | 2,063,441 | -0.28(-0.77%) |
Jan 31, 2018 | 37.44 | 37.59 | 36.82 | 36.97 | 1,930,547 | -0.23(-0.61%) |
Jan 30, 2018 | 37.37 | 37.45 | 36.95 | 37.20 | 2,083,025 | -0.42(-1.12%) |
Jan 29, 2018 | 38.07 | 38.21 | 37.60 | 37.62 | 1,549,610 | -0.54(-1.41%) |
Jan 26, 2018 | 37.96 | 38.16 | 37.83 | 38.16 | 1,040,235 | +0.26(+0.68%) |
Jan 25, 2018 | 38.73 | 38.75 | 37.77 | 37.90 | 1,557,682 | -0.61(-1.58%) |
Jan 24, 2018 | 38.25 | 38.62 | 38.11 | 38.51 | 2,547,900 | +0.49(+1.28%) |
Jan 23, 2018 | 37.35 | 38.11 | 37.35 | 38.02 | 2,064,223 | +0.52(+1.38%) |
Jan 22, 2018 | 37.78 | 37.87 | 37.15 | 37.50 | 1,223,105 | -0.20(-0.53%) |
Jan 19, 2018 | 38.15 | 38.15 | 37.60 | 37.70 | 2,065,608 | -0.77(-2.00%) |
Jan 18, 2018 | 38.51 | 38.80 | 38.16 | 38.47 | 1,913,592 | -0.13(-0.34%) |
Jan 17, 2018 | 37.56 | 38.79 | 37.41 | 38.60 | 3,385,248 | +1.05(+2.81%) |
Jan 16, 2018 | 38.04 | 38.24 | 37.36 | 37.55 | 3,169,676 | -1.04(-2.68%) |
Jan 12, 2018 | 38.58 | 38.58 | 38.58 | 0 | +1.22(+3.25%) | |
Jan 11, 2018 | 36.90 | 37.43 | 36.82 | 37.37 | 2,663,577 | +0.58(+1.56%) |
Jan 10, 2018 | 38.15 | 38.16 | 36.42 | 36.79 | 3,407,327 | -1.52(-3.97%) |
Jan 09, 2018 | 38.35 | 38.63 | 38.30 | 38.31 | 1,935,859 | +0.05(+0.12%) |
Jan 08, 2018 | 38.44 | 38.52 | 37.99 | 38.27 | 1,416,617 | -0.25(-0.65%) |
Jan 05, 2018 | 37.98 | 38.56 | 37.76 | 38.52 | 2,277,259 | +0.94(+2.50%) |
Jan 04, 2018 | 37.18 | 37.61 | 37.14 | 37.58 | 1,359,135 | +0.61(+1.64%) |
Jan 03, 2018 | 36.90 | 37.05 | 36.68 | 36.97 | 1,355,460 | -0.01(-0.02%) |
Jan 02, 2018 | 36.74 | 37.03 | 36.58 | 36.98 | 879,914 | +0.32(+0.86%) |
Dec 29, 2017 | 36.66 | 36.66 | 36.66 | 0 | -0.33(-0.89%) | |
Dec 28, 2017 | 36.95 | 37.05 | 36.70 | 36.99 | 827,253 | +0.11(+0.30%) |
Dec 27, 2017 | 37.10 | 37.23 | 36.87 | 36.88 | 1,022,909 | -0.09(-0.25%) |
Dec 26, 2017 | 37.19 | 37.20 | 36.88 | 36.97 | 399,173 | -0.14(-0.38%) |
Dec 22, 2017 | 37.32 | 37.41 | 36.98 | 37.12 | 683,270 | -0.30(-0.80%) |
Dec 21, 2017 | 37.36 | 37.52 | 37.10 | 37.41 | 1,120,837 | +0.22(+0.59%) |
Dec 20, 2017 | 37.08 | 37.43 | 37.04 | 37.19 | 1,157,423 | +0.19(+0.52%) |
Dec 19, 2017 | 37.04 | 37.21 | 36.89 | 37.00 | 2,112,040 | +0.13(+0.35%) |
Dec 18, 2017 | 36.51 | 37.13 | 36.37 | 36.87 | 1,091,170 | +0.67(+1.84%) |
Dec 15, 2017 | 35.91 | 36.35 | 35.87 | 36.20 | 1,462,164 | +0.44(+1.23%) |
Dec 14, 2017 | 36.08 | 36.22 | 35.64 | 35.76 | 1,894,524 | -0.35(-0.97%) |
Dec 13, 2017 | 36.33 | 36.56 | 36.09 | 36.11 | 941,095 | -0.23(-0.64%) |
Dec 12, 2017 | 36.34 | 36.49 | 36.21 | 36.35 | 869,633 | +0.09(+0.25%) |
Dec 11, 2017 | 36.47 | 36.50 | 36.08 | 36.26 | 847,367 | -0.08(-0.21%) |
Dec 08, 2017 | 36.18 | 36.40 | 36.05 | 36.33 | 1,050,999 | +0.33(+0.92%) |
Dec 07, 2017 | 35.52 | 36.22 | 35.45 | 36.00 | 1,226,269 | +0.41(+1.15%) |
Dec 06, 2017 | 35.76 | 36.22 | 35.56 | 35.60 | 802,463 | -0.24(-0.67%) |
Dec 05, 2017 | 35.89 | 36.19 | 35.79 | 35.84 | 1,087,257 | -0.05(-0.13%) |
Dec 04, 2017 | 36.62 | 36.66 | 35.88 | 35.88 | 1,155,680 | -0.59(-1.61%) |