Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.07 | 41.30 | 40.72 | 40.92 | 2,760,747 | -0.11(-0.27%) |
Feb 27, 2018 | 41.26 | 42.45 | 40.90 | 41.03 | 2,542,001 | +0.17(+0.42%) |
Feb 26, 2018 | 40.01 | 41.12 | 39.80 | 40.86 | 2,881,210 | +1.09(+2.74%) |
Feb 23, 2018 | 38.59 | 39.98 | 38.45 | 39.77 | 3,373,515 | +1.56(+4.08%) |
Feb 22, 2018 | 38.15 | 38.21 | 1,678,077 | -0.75(-1.93%) | ||
Feb 21, 2018 | 38.70 | 39.60 | 38.43 | 38.96 | 1,941,706 | +0.30(+0.78%) |
Feb 20, 2018 | 38.83 | 38.93 | 38.09 | 38.66 | 2,647,021 | -0.53(-1.35%) |
Feb 16, 2018 | 39.19 | 39.19 | 39.19 | 0 | -0.28(-0.71%) | |
Feb 15, 2018 | 40.57 | 40.67 | 39.15 | 39.47 | 3,243,196 | -0.90(-2.23%) |
Feb 14, 2018 | 39.74 | 40.62 | 39.51 | 40.37 | 2,508,509 | +0.22(+0.55%) |
Feb 13, 2018 | 40.02 | 40.56 | 39.77 | 40.15 | 2,746,807 | +0.15(+0.37%) |
Feb 12, 2018 | 41.18 | 42.10 | 38.69 | 40.00 | 4,740,127 | -1.06(-2.58%) |
Feb 09, 2018 | 41.02 | 42.73 | 39.21 | 41.06 | 8,151,717 | +2.88(+7.54%) |
Feb 08, 2018 | 41.00 | 41.24 | 38.13 | 38.18 | 4,177,374 | -2.78(-6.79%) |
Feb 07, 2018 | 40.34 | 41.44 | 40.34 | 40.96 | 2,207,159 | +0.54(+1.34%) |
Feb 06, 2018 | 38.60 | 41.54 | 37.01 | 40.42 | 3,463,331 | +0.44(+1.10%) |
Feb 05, 2018 | 39.89 | 40.80 | 39.61 | 39.98 | 1,937,403 | -0.59(-1.45%) |
Feb 02, 2018 | 40.94 | 41.25 | 40.49 | 40.57 | 1,641,193 | -0.38(-0.93%) |
Feb 01, 2018 | 40.51 | 41.17 | 39.80 | 40.95 | 1,377,135 | -0.24(-0.58%) |
Jan 31, 2018 | 40.33 | 41.58 | 40.33 | 41.19 | 2,210,445 | +0.96(+2.39%) |
Jan 30, 2018 | 40.63 | 40.66 | 40.22 | 40.23 | 1,607,814 | -0.61(-1.49%) |
Jan 29, 2018 | 41.13 | 41.18 | 40.31 | 40.84 | 1,703,574 | -0.05(-0.12%) |
Jan 26, 2018 | 40.90 | 40.95 | 40.40 | 40.89 | 868,533 | +0.20(+0.49%) |
Jan 25, 2018 | 40.83 | 40.96 | 40.38 | 40.69 | 1,135,441 | +0.18(+0.44%) |
Jan 24, 2018 | 41.17 | 41.28 | 40.49 | 40.51 | 870,920 | -0.44(-1.07%) |
Jan 23, 2018 | 40.54 | 41.01 | 40.26 | 40.95 | 1,385,383 | +0.41(+1.01%) |
Jan 22, 2018 | 40.30 | 40.71 | 40.21 | 40.54 | 1,174,580 | +0.17(+0.42%) |
Jan 19, 2018 | 39.80 | 40.45 | 39.50 | 40.37 | 1,936,408 | +0.75(+1.89%) |
Jan 18, 2018 | 39.14 | 39.66 | 39.09 | 39.62 | 3,394,653 | +0.53(+1.36%) |
Jan 17, 2018 | 38.45 | 39.62 | 38.29 | 39.09 | 2,161,687 | +1.18(+3.11%) |
Jan 16, 2018 | 38.33 | 38.60 | 37.80 | 37.91 | 1,359,606 | -0.64(-1.66%) |
Jan 12, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.14(-0.36%) | |
Jan 11, 2018 | 38.91 | 38.95 | 38.51 | 38.69 | 863,837 | -0.03(-0.08%) |
Jan 10, 2018 | 38.80 | 38.72 | 1,698,831 | +0.46(+1.20%) | ||
Jan 09, 2018 | 37.96 | 38.74 | 37.96 | 38.26 | 1,244,891 | +0.27(+0.71%) |
Jan 08, 2018 | 37.77 | 38.68 | 37.77 | 37.99 | 1,644,306 | +0.19(+0.50%) |
Jan 05, 2018 | 38.05 | 38.39 | 37.68 | 37.80 | 1,696,520 | -0.45(-1.18%) |
Jan 04, 2018 | 38.73 | 39.05 | 37.77 | 38.25 | 2,518,048 | -0.48(-1.24%) |
Jan 03, 2018 | 38.51 | 39.71 | 38.35 | 38.73 | 1,944,565 | +0.28(+0.73%) |
Jan 02, 2018 | 38.00 | 38.55 | 37.97 | 38.45 | 1,426,321 | +0.61(+1.61%) |
Dec 29, 2017 | 37.84 | 37.84 | 37.84 | 0 | -0.68(-1.77%) | |
Dec 28, 2017 | 38.16 | 38.61 | 38.16 | 38.52 | 555,911 | +0.08(+0.21%) |
Dec 27, 2017 | 38.62 | 38.87 | 38.33 | 38.44 | 826,806 | -0.22(-0.57%) |
Dec 26, 2017 | 38.25 | 38.92 | 38.03 | 38.66 | 1,084,776 | +0.34(+0.89%) |
Dec 22, 2017 | 37.78 | 38.34 | 37.02 | 38.32 | 1,807,284 | +0.10(+0.26%) |
Dec 21, 2017 | 37.52 | 38.33 | 37.43 | 38.22 | 3,043,928 | +0.64(+1.70%) |
Dec 20, 2017 | 37.55 | 37.86 | 37.27 | 37.58 | 1,266,959 | -0.03(-0.08%) |
Dec 19, 2017 | 38.00 | 38.03 | 37.47 | 37.61 | 1,639,732 | -0.36(-0.95%) |
Dec 18, 2017 | 37.94 | 38.31 | 37.60 | 37.97 | 2,342,020 | -0.16(-0.42%) |
Dec 15, 2017 | 37.59 | 38.41 | 37.55 | 38.13 | 2,895,212 | +1.21(+3.28%) |
Dec 14, 2017 | 36.95 | 37.66 | 36.82 | 36.92 | 1,813,066 | +0.22(+0.60%) |
Dec 13, 2017 | 36.37 | 36.80 | 36.13 | 36.70 | 1,049,915 | +0.39(+1.07%) |
Dec 12, 2017 | 36.34 | 36.54 | 36.04 | 36.31 | 1,314,504 | -0.13(-0.36%) |
Dec 11, 2017 | 36.01 | 36.51 | 35.86 | 36.44 | 1,615,988 | +0.80(+2.24%) |
Dec 08, 2017 | 35.61 | 35.99 | 35.57 | 35.64 | 1,658,472 | +0.27(+0.76%) |
Dec 07, 2017 | 35.13 | 35.46 | 34.76 | 35.37 | 1,234,884 | +0.48(+1.38%) |
Dec 06, 2017 | 34.73 | 35.02 | 34.28 | 34.89 | 1,473,873 | +0.50(+1.45%) |
Dec 05, 2017 | 35.13 | 35.50 | 34.37 | 34.39 | 2,101,483 | -0.79(-2.25%) |
Dec 04, 2017 | 35.64 | 36.43 | 35.12 | 35.18 | 4,130,890 | -0.27(-0.76%) |