Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.08 | 39.33 | 38.44 | 38.45 | 5,003,779 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.48 | 38.87 | 38.93 | 5,223,466 | -0.33(-0.85%) |
Feb 26, 2018 | 38.87 | 39.28 | 38.64 | 39.26 | 4,202,820 | +0.51(+1.33%) |
Feb 23, 2018 | 38.41 | 38.80 | 38.41 | 38.75 | 3,644,726 | +0.45(+1.17%) |
Feb 22, 2018 | 38.21 | 38.30 | 4,860,114 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.41 | 39.23 | 38.36 | 38.45 | 5,264,184 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,264,716 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.92 | 38.12 | 37.72 | 38.03 | 3,980,811 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.80 | 37.17 | 37.70 | 5,223,838 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.16 | 36.48 | 37.02 | 4,059,672 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.91 | 36.24 | 36.61 | 4,393,453 | +0.15(+0.42%) |
Feb 09, 2018 | 36.25 | 36.66 | 35.62 | 36.46 | 6,094,681 | +0.65(+1.83%) |
Feb 08, 2018 | 36.91 | 37.04 | 35.80 | 35.81 | 6,376,843 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,351,629 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.98 | 35.86 | 36.82 | 8,693,116 | -0.60(-1.60%) |
Feb 05, 2018 | 38.13 | 38.32 | 37.01 | 37.42 | 5,621,538 | -0.83(-2.18%) |
Feb 02, 2018 | 38.53 | 38.95 | 38.20 | 38.26 | 5,460,526 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.01 | 38.02 | 38.58 | 8,626,705 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.23 | 37.75 | 37.93 | 5,896,045 | -0.16(-0.42%) |
Jan 30, 2018 | 38.32 | 38.33 | 38.17 | 38.09 | 5,264,036 | -0.42(-1.09%) |
Jan 29, 2018 | 39.04 | 39.14 | 38.47 | 38.51 | 4,901,357 | -0.62(-1.58%) |
Jan 26, 2018 | 38.45 | 39.16 | 38.45 | 39.13 | 4,734,149 | +0.68(+1.76%) |
Jan 25, 2018 | 38.20 | 38.53 | 38.01 | 38.46 | 5,298,157 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.28 | 37.87 | 38.03 | 5,928,364 | +0.15(+0.40%) |
Jan 23, 2018 | 37.56 | 37.98 | 37.53 | 37.88 | 5,839,320 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.93 | 37.56 | 37.71 | 5,565,984 | +0.37(+1.00%) |
Jan 19, 2018 | 37.16 | 37.59 | 37.12 | 37.34 | 4,353,985 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,116,244 | -0.59(-1.57%) |
Jan 17, 2018 | 37.43 | 37.96 | 37.22 | 37.77 | 7,533,231 | +0.62(+1.66%) |
Jan 16, 2018 | 36.55 | 37.46 | 36.52 | 37.16 | 11,701,187 | +0.62(+1.71%) |
Jan 12, 2018 | 36.53 | 36.53 | 36.53 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.22 | 39.45 | 39.09 | 39.44 | 3,202,180 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,861 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.79 | 39.27 | 38.69 | 38.71 | 3,958,104 | +0.02(+0.04%) |
Jan 08, 2018 | 38.65 | 38.75 | 38.58 | 38.69 | 3,332,266 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.60 | 38.26 | 38.59 | 3,182,742 | +0.25(+0.66%) |
Jan 04, 2018 | 38.09 | 38.64 | 38.05 | 38.34 | 3,863,350 | +0.39(+1.03%) |
Jan 03, 2018 | 37.73 | 37.99 | 37.67 | 37.95 | 4,156,786 | +0.11(+0.30%) |
Jan 02, 2018 | 38.00 | 38.13 | 37.71 | 37.84 | 4,914,317 | +0.08(+0.22%) |
Dec 29, 2017 | 37.75 | 37.75 | 37.75 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.97 | 37.67 | 37.95 | 1,922,184 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.89 | 37.59 | 37.72 | 3,208,862 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.79 | 37.51 | 37.69 | 2,017,003 | +0.18(+0.49%) |
Dec 22, 2017 | 37.50 | 37.63 | 37.33 | 37.51 | 3,543,373 | +0.04(+0.12%) |
Dec 21, 2017 | 37.64 | 37.81 | 37.38 | 37.47 | 6,797,882 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.55 | 37.57 | 5,275,773 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.08 | 37.80 | 37.84 | 4,660,000 | -0.13(-0.35%) |
Dec 18, 2017 | 38.59 | 38.63 | 37.87 | 37.97 | 3,717,968 | -0.42(-1.09%) |
Dec 15, 2017 | 38.22 | 38.57 | 38.02 | 38.39 | 7,020,626 | +0.36(+0.95%) |
Dec 14, 2017 | 38.08 | 38.32 | 37.95 | 38.03 | 3,562,457 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.28 | 38.03 | 38.06 | 3,217,751 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 37.99 | 38.18 | 2,779,614 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.12 | 37.80 | 38.05 | 2,718,804 | +0.14(+0.36%) |
Dec 08, 2017 | 37.87 | 37.92 | 37.63 | 37.92 | 3,316,448 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.93 | 37.48 | 37.82 | 2,509,942 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.02 | 37.62 | 37.68 | 3,535,982 | -0.10(-0.26%) |
Dec 05, 2017 | 38.01 | 38.06 | 37.66 | 37.78 | 3,765,192 | -0.13(-0.34%) |
Dec 04, 2017 | 38.04 | 38.17 | 37.60 | 37.91 | 4,531,691 | +0.23(+0.62%) |