Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.82 | 39.85 | 39.22 | 39.22 | 18,633,496 | -0.52(-1.30%) |
Feb 27, 2018 | 40.35 | 40.36 | 39.73 | 39.74 | 13,780,755 | -1.10(-2.69%) |
Feb 26, 2018 | 40.55 | 40.87 | 40.37 | 40.84 | 10,502,585 | +0.38(+0.95%) |
Feb 23, 2018 | 40.29 | 40.47 | 40.07 | 40.45 | 11,453,052 | +0.65(+1.63%) |
Feb 22, 2018 | 39.74 | 39.80 | 17,610,602 | +0.05(+0.13%) | ||
Feb 21, 2018 | 40.16 | 40.57 | 39.73 | 39.75 | 13,391,541 | -0.05(-0.13%) |
Feb 20, 2018 | 39.66 | 39.91 | 39.54 | 39.80 | 20,962,604 | -0.36(-0.89%) |
Feb 16, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.15(-0.37%) | |
Feb 15, 2018 | 40.25 | 40.42 | 39.96 | 40.31 | 19,824,562 | +0.74(+1.87%) |
Feb 14, 2018 | 38.63 | 39.66 | 38.62 | 39.57 | 18,731,162 | +0.80(+2.06%) |
Feb 13, 2018 | 38.87 | 38.77 | 16,277,464 | +0.30(+0.78%) | ||
Feb 12, 2018 | 38.41 | 38.75 | 38.09 | 38.47 | 25,762,302 | +0.52(+1.38%) |
Feb 09, 2018 | 37.88 | 38.23 | 36.87 | 37.95 | 42,724,812 | +0.57(+1.51%) |
Feb 08, 2018 | 38.96 | 39.01 | 37.37 | 37.38 | 37,850,952 | -1.29(-3.33%) |
Feb 07, 2018 | 39.28 | 39.64 | 38.67 | 38.67 | 29,840,738 | -1.13(-2.84%) |
Feb 06, 2018 | 38.66 | 40.20 | 38.48 | 39.80 | 66,277,868 | +0.57(+1.45%) |
Feb 05, 2018 | 40.09 | 40.42 | 38.78 | 39.24 | 37,399,744 | -0.89(-2.23%) |
Feb 02, 2018 | 40.66 | 40.74 | 40.09 | 40.13 | 29,266,902 | -0.92(-2.25%) |
Feb 01, 2018 | 41.21 | 41.35 | 41.01 | 41.05 | 33,770,440 | -0.39(-0.94%) |
Jan 31, 2018 | 41.73 | 41.77 | 41.25 | 41.44 | 28,814,138 | +0.25(+0.61%) |
Jan 30, 2018 | 41.38 | 41.38 | 41.23 | 41.19 | 22,094,814 | -0.53(-1.28%) |
Jan 29, 2018 | 41.81 | 41.87 | 41.67 | 41.73 | 20,425,600 | -0.67(-1.57%) |
Jan 26, 2018 | 42.15 | 42.40 | 42.02 | 42.39 | 13,309,528 | +0.56(+1.33%) |
Jan 25, 2018 | 41.93 | 42.20 | 41.73 | 41.83 | 19,087,196 | -0.15(-0.36%) |
Jan 24, 2018 | 41.86 | 42.05 | 41.69 | 41.98 | 18,789,720 | +0.38(+0.92%) |
Jan 23, 2018 | 41.46 | 41.63 | 41.37 | 41.60 | 11,364,874 | +0.15(+0.36%) |
Jan 22, 2018 | 41.20 | 41.47 | 41.16 | 41.45 | 16,095,881 | +0.33(+0.81%) |
Jan 19, 2018 | 40.99 | 41.13 | 40.87 | 41.12 | 14,936,109 | +0.38(+0.94%) |
Jan 18, 2018 | 40.67 | 40.79 | 40.65 | 40.74 | 11,588,073 | +0.07(+0.16%) |
Jan 17, 2018 | 40.44 | 40.76 | 40.42 | 40.67 | 17,400,988 | +0.57(+1.41%) |
Jan 16, 2018 | 40.35 | 40.47 | 40.04 | 40.10 | 14,438,497 | -0.20(-0.50%) |
Jan 12, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.42(+1.06%) | |
Jan 11, 2018 | 39.61 | 39.90 | 39.58 | 39.88 | 10,345,162 | +0.26(+0.65%) |
Jan 10, 2018 | 39.71 | 39.62 | 13,264,472 | -0.17(-0.44%) | ||
Jan 09, 2018 | 39.81 | 39.84 | 39.61 | 39.80 | 13,446,619 | -0.01(-0.02%) |
Jan 08, 2018 | 39.73 | 39.88 | 39.72 | 39.80 | 13,165,764 | +0.01(+0.02%) |
Jan 05, 2018 | 39.55 | 39.83 | 39.53 | 39.80 | 14,554,475 | +0.35(+0.89%) |
Jan 04, 2018 | 39.40 | 39.56 | 39.39 | 39.45 | 15,638,356 | +0.24(+0.61%) |
Jan 03, 2018 | 39.05 | 39.25 | 39.04 | 39.21 | 21,522,350 | +0.37(+0.96%) |
Jan 02, 2018 | 38.69 | 38.87 | 38.62 | 38.83 | 21,412,118 | +0.66(+1.72%) |
Dec 29, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.18(+0.48%) | |
Dec 28, 2017 | 38.08 | 38.12 | 37.94 | 37.99 | 9,749,012 | +0.18(+0.48%) |
Dec 27, 2017 | 37.80 | 37.86 | 37.72 | 37.81 | 10,848,030 | -0.01(-0.02%) |
Dec 26, 2017 | 37.75 | 37.83 | 37.65 | 37.82 | 7,401,445 | +0.04(+0.11%) |
Dec 22, 2017 | 37.58 | 37.78 | 37.51 | 37.78 | 14,245,974 | +0.31(+0.82%) |
Dec 21, 2017 | 37.38 | 37.58 | 37.36 | 37.47 | 9,026,806 | +0.37(+0.99%) |
Dec 20, 2017 | 37.22 | 37.27 | 37.09 | 37.10 | 14,029,055 | +0.05(+0.13%) |
Dec 19, 2017 | 37.29 | 37.29 | 36.98 | 37.05 | 11,179,896 | -0.10(-0.27%) |
Dec 18, 2017 | 37.04 | 37.27 | 37.03 | 37.15 | 12,225,080 | +0.38(+1.04%) |
Dec 15, 2017 | 36.76 | 36.84 | 36.60 | 36.77 | 15,017,349 | +0.10(+0.27%) |
Dec 14, 2017 | 36.80 | 36.93 | 36.67 | 36.67 | 9,945,644 | -0.23(-0.63%) |
Dec 13, 2017 | 36.73 | 37.03 | 36.73 | 36.90 | 11,222,015 | +0.40(+1.09%) |
Dec 12, 2017 | 36.41 | 36.58 | 36.34 | 36.50 | 9,672,699 | -0.26(-0.72%) |
Dec 11, 2017 | 36.81 | 36.83 | 36.69 | 36.77 | 11,104,321 | +0.24(+0.66%) |
Dec 08, 2017 | 36.58 | 36.61 | 36.40 | 36.53 | 9,060,198 | +0.41(+1.15%) |
Dec 07, 2017 | 35.92 | 36.22 | 35.83 | 36.12 | 12,425,828 | +0.05(+0.14%) |
Dec 06, 2017 | 36.12 | 36.14 | 35.90 | 36.07 | 17,807,436 | -0.46(-1.25%) |
Dec 05, 2017 | 36.61 | 36.76 | 36.49 | 36.52 | 14,075,432 | -0.06(-0.16%) |
Dec 04, 2017 | 36.85 | 36.87 | 36.55 | 36.58 | 23,014,176 | +0.12(+0.34%) |