Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.41 | 39.59 | 39.07 | 39.08 | 9,373,530 | -0.26(-0.67%) |
Feb 27, 2018 | 39.96 | 40.07 | 39.33 | 39.35 | 10,137,191 | -0.62(-1.55%) |
Feb 26, 2018 | 39.94 | 40.45 | 39.80 | 39.97 | 7,021,263 | +0.14(+0.34%) |
Feb 23, 2018 | 39.46 | 39.93 | 39.04 | 39.83 | 12,237,174 | +0.77(+1.98%) |
Feb 22, 2018 | 38.86 | 39.06 | 10,469,430 | -0.26(-0.67%) | ||
Feb 21, 2018 | 39.68 | 39.85 | 39.27 | 39.32 | 10,886,014 | -0.25(-0.62%) |
Feb 20, 2018 | 39.31 | 39.92 | 39.22 | 39.57 | 12,004,596 | +0.05(+0.12%) |
Feb 16, 2018 | 39.52 | 39.52 | 39.52 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 38.92 | 39.44 | 38.51 | 39.22 | 11,366,288 | +0.52(+1.34%) |
Feb 14, 2018 | 38.14 | 38.91 | 38.07 | 38.70 | 10,889,838 | +0.26(+0.69%) |
Feb 13, 2018 | 39.01 | 38.44 | 11,116,045 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.25 | 38.88 | 37.97 | 38.59 | 12,963,802 | +0.60(+1.58%) |
Feb 09, 2018 | 37.84 | 38.28 | 36.87 | 37.99 | 17,520,180 | +0.58(+1.56%) |
Feb 08, 2018 | 38.75 | 39.16 | 37.40 | 37.41 | 16,278,717 | -1.19(-3.09%) |
Feb 07, 2018 | 38.91 | 39.32 | 38.51 | 38.60 | 12,434,733 | -0.42(-1.08%) |
Feb 06, 2018 | 38.04 | 39.30 | 38.04 | 39.02 | 20,320,610 | +0.05(+0.12%) |
Feb 05, 2018 | 40.14 | 40.53 | 38.74 | 38.97 | 20,876,808 | -1.42(-3.52%) |
Feb 02, 2018 | 41.18 | 42.16 | 40.33 | 40.40 | 21,116,564 | -1.72(-4.09%) |
Feb 01, 2018 | 41.49 | 42.85 | 41.23 | 42.12 | 36,500,588 | +5.12(+13.82%) |
Jan 31, 2018 | 36.91 | 37.48 | 36.80 | 37.00 | 15,407,576 | +0.16(+0.45%) |
Jan 30, 2018 | 37.13 | 37.70 | 36.65 | 36.84 | 9,894,605 | -0.36(-0.98%) |
Jan 29, 2018 | 37.01 | 37.45 | 36.99 | 37.20 | 6,981,455 | -0.08(-0.22%) |
Jan 26, 2018 | 36.76 | 37.30 | 36.40 | 37.29 | 9,346,320 | +0.79(+2.17%) |
Jan 25, 2018 | 36.41 | 36.85 | 36.35 | 36.49 | 9,947,292 | +0.18(+0.50%) |
Jan 24, 2018 | 36.45 | 37.12 | 36.19 | 36.31 | 11,750,340 | +0.05(+0.13%) |
Jan 23, 2018 | 36.10 | 36.37 | 35.68 | 36.27 | 7,599,543 | +0.17(+0.48%) |
Jan 22, 2018 | 34.98 | 36.23 | 34.95 | 36.09 | 11,750,507 | +1.05(+2.99%) |
Jan 19, 2018 | 35.34 | 35.58 | 34.83 | 35.04 | 13,953,694 | -0.28(-0.80%) |
Jan 18, 2018 | 34.84 | 35.51 | 34.77 | 35.33 | 12,187,548 | +0.68(+1.97%) |
Jan 17, 2018 | 34.65 | 34.93 | 34.42 | 34.64 | 13,428,553 | +0.28(+0.82%) |
Jan 16, 2018 | 34.71 | 34.88 | 34.09 | 34.36 | 11,752,813 | -0.31(-0.89%) |
Jan 12, 2018 | 34.67 | 34.67 | 34.67 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.51 | 34.60 | 34.16 | 34.48 | 12,161,882 | +0.10(+0.29%) |
Jan 10, 2018 | 34.24 | 34.38 | 19,098,684 | -1.67(-4.63%) | ||
Jan 09, 2018 | 36.57 | 36.59 | 36.00 | 36.05 | 6,815,535 | -0.25(-0.68%) |
Jan 08, 2018 | 36.06 | 36.55 | 35.96 | 36.29 | 10,652,543 | +0.10(+0.28%) |
Jan 05, 2018 | 35.43 | 36.32 | 35.39 | 36.19 | 7,994,952 | +1.02(+2.90%) |
Jan 04, 2018 | 35.95 | 36.27 | 35.08 | 35.17 | 9,824,339 | -0.59(-1.66%) |
Jan 03, 2018 | 34.64 | 35.82 | 34.56 | 35.76 | 10,017,227 | +1.06(+3.05%) |
Jan 02, 2018 | 34.81 | 34.98 | 34.58 | 34.71 | 7,673,609 | +0.29(+0.85%) |
Dec 29, 2017 | 34.41 | 34.41 | 34.41 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.16 | 34.59 | 34.15 | 34.58 | 3,727,355 | +0.28(+0.82%) |
Dec 27, 2017 | 34.71 | 34.72 | 34.25 | 34.30 | 4,654,253 | -0.30(-0.87%) |
Dec 26, 2017 | 34.46 | 34.66 | 34.29 | 34.60 | 4,975,499 | +0.16(+0.48%) |
Dec 22, 2017 | 34.37 | 34.56 | 34.22 | 34.43 | 8,338,080 | -0.05(-0.13%) |
Dec 21, 2017 | 34.75 | 34.87 | 34.44 | 34.48 | 10,549,390 | -0.11(-0.32%) |
Dec 20, 2017 | 34.53 | 34.74 | 34.42 | 34.59 | 7,184,670 | +0.12(+0.34%) |
Dec 19, 2017 | 34.79 | 34.86 | 34.40 | 34.47 | 8,601,516 | -0.35(-1.00%) |
Dec 18, 2017 | 35.11 | 35.25 | 34.76 | 34.82 | 8,874,116 | -0.17(-0.50%) |
Dec 15, 2017 | 35.03 | 34.09 | 34.99 | 17,850,336 | +0.70(+2.05%) | |
Dec 14, 2017 | 34.11 | 34.44 | 34.11 | 34.29 | 5,934,612 | +0.18(+0.53%) |
Dec 13, 2017 | 34.16 | 34.32 | 34.04 | 34.10 | 6,472,186 | -0.04(-0.11%) |
Dec 12, 2017 | 34.14 | 34.19 | 33.83 | 34.14 | 6,924,177 | -0.07(-0.21%) |
Dec 11, 2017 | 34.20 | 34.37 | 34.03 | 34.21 | 7,193,892 | -0.12(-0.35%) |
Dec 08, 2017 | 33.97 | 34.64 | 33.89 | 34.33 | 13,624,243 | +0.73(+2.17%) |
Dec 07, 2017 | 33.48 | 33.88 | 33.28 | 33.60 | 8,362,621 | +0.02(+0.05%) |
Dec 06, 2017 | 33.66 | 33.16 | 33.58 | 9,864,990 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.77 | 33.91 | 32.60 | 33.57 | 21,126,380 | +1.01(+3.11%) |
Dec 04, 2017 | 32.44 | 32.44 | 32.35 | 32.55 | 12,206,417 | +0.46(+1.42%) |