Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.05 | 38.26 | 37.46 | 37.54 | 1,480,785 | -0.54(-1.42%) |
Feb 27, 2018 | 38.31 | 38.66 | 38.05 | 38.08 | 751,454 | -0.31(-0.82%) |
Feb 26, 2018 | 38.88 | 38.93 | 38.34 | 38.39 | 834,245 | -0.53(-1.35%) |
Feb 23, 2018 | 38.72 | 39.21 | 38.53 | 38.92 | 426,045 | +0.29(+0.75%) |
Feb 22, 2018 | 39.12 | 38.63 | 1,343,685 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.67 | 38.94 | 38.25 | 38.32 | 848,299 | -0.42(-1.09%) |
Feb 20, 2018 | 39.10 | 39.12 | 38.52 | 38.74 | 640,717 | -0.37(-0.94%) |
Feb 16, 2018 | 39.11 | 39.11 | 39.11 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.90 | 39.20 | 38.82 | 39.17 | 580,389 | +0.26(+0.68%) |
Feb 14, 2018 | 38.73 | 39.04 | 38.48 | 38.90 | 771,175 | +0.19(+0.48%) |
Feb 13, 2018 | 39.19 | 39.48 | 38.71 | 38.72 | 1,274,033 | -0.54(-1.37%) |
Feb 12, 2018 | 39.33 | 39.46 | 39.06 | 39.26 | 353,346 | -0.04(-0.10%) |
Feb 09, 2018 | 39.14 | 39.49 | 39.07 | 39.29 | 526,880 | +0.23(+0.58%) |
Feb 08, 2018 | 39.10 | 39.43 | 39.06 | 39.07 | 449,561 | -0.08(-0.20%) |
Feb 07, 2018 | 39.37 | 39.37 | 39.09 | 39.15 | 605,002 | -0.24(-0.61%) |
Feb 06, 2018 | 38.71 | 39.55 | 38.69 | 39.39 | 820,737 | +0.37(+0.96%) |
Feb 05, 2018 | 39.14 | 39.15 | 38.94 | 39.01 | 292,433 | -0.26(-0.65%) |
Feb 02, 2018 | 38.92 | 39.44 | 39.01 | 39.27 | 816,708 | +0.26(+0.68%) |
Feb 01, 2018 | 39.22 | 39.27 | 38.89 | 39.01 | 833,721 | -0.22(-0.56%) |
Jan 31, 2018 | 39.72 | 39.73 | 39.22 | 39.22 | 911,761 | -0.48(-1.20%) |
Jan 30, 2018 | 39.75 | 39.81 | 39.69 | 39.70 | 810,774 | -0.05(-0.12%) |
Jan 29, 2018 | 39.80 | 39.87 | 39.73 | 39.75 | 440,477 | -0.09(-0.22%) |
Jan 26, 2018 | 40.07 | 40.07 | 39.79 | 39.83 | 351,400 | -0.20(-0.51%) |
Jan 25, 2018 | 39.95 | 40.05 | 39.78 | 40.03 | 738,558 | +0.18(+0.45%) |
Jan 24, 2018 | 40.09 | 40.09 | 39.76 | 39.85 | 623,924 | -0.17(-0.43%) |
Jan 23, 2018 | 39.96 | 40.09 | 39.96 | 40.03 | 274,576 | +0.03(+0.08%) |
Jan 22, 2018 | 40.15 | 40.19 | 39.97 | 40.00 | 260,297 | -0.11(-0.27%) |
Jan 19, 2018 | 40.05 | 40.11 | 39.99 | 40.10 | 422,993 | +0.05(+0.14%) |
Jan 18, 2018 | 40.18 | 40.18 | 40.05 | 40.05 | 761,471 | -0.17(-0.43%) |
Jan 17, 2018 | 40.16 | 40.31 | 40.16 | 40.22 | 294,467 | +0.11(+0.27%) |
Jan 16, 2018 | 40.19 | 40.26 | 40.10 | 40.11 | 442,857 | -0.09(-0.21%) |
Jan 12, 2018 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.07 | 40.24 | 40.07 | 40.21 | 202,942 | +0.09(+0.23%) |
Jan 10, 2018 | 40.24 | 40.11 | 471,142 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.46 | 40.59 | 40.15 | 40.15 | 436,231 | -0.35(-0.87%) |
Jan 08, 2018 | 40.29 | 40.56 | 40.19 | 40.50 | 495,671 | +0.16(+0.41%) |
Jan 05, 2018 | 40.06 | 40.37 | 40.06 | 40.34 | 662,875 | +0.32(+0.80%) |
Jan 04, 2018 | 39.97 | 40.13 | 39.96 | 40.02 | 466,129 | +0.06(+0.16%) |
Jan 03, 2018 | 40.09 | 40.15 | 39.88 | 39.96 | 497,214 | -0.16(-0.39%) |
Jan 02, 2018 | 40.11 | 40.18 | 40.07 | 40.11 | 857,942 | +0.01(+0.02%) |
Dec 29, 2017 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.19 | 40.19 | 40.09 | 40.16 | 245,748 | +0.02(+0.06%) |
Dec 27, 2017 | 40.09 | 40.22 | 40.04 | 40.14 | 161,642 | +0.05(+0.12%) |
Dec 26, 2017 | 40.12 | 40.25 | 40.05 | 40.09 | 264,374 | -0.03(-0.08%) |
Dec 22, 2017 | 40.11 | 40.21 | 40.03 | 40.12 | 270,541 | +0.05(+0.12%) |
Dec 21, 2017 | 39.93 | 40.17 | 39.91 | 40.07 | 409,834 | +0.14(+0.35%) |
Dec 20, 2017 | 39.98 | 40.12 | 39.93 | 39.93 | 326,540 | +0.02(+0.04%) |
Dec 19, 2017 | 40.07 | 40.15 | 39.87 | 39.92 | 618,692 | -0.17(-0.43%) |
Dec 18, 2017 | 40.14 | 40.21 | 40.03 | 40.09 | 469,129 | -0.01(-0.02%) |
Dec 15, 2017 | 40.03 | 40.23 | 40.02 | 40.10 | 1,701,672 | +0.05(+0.12%) |
Dec 14, 2017 | 40.19 | 40.23 | 40.03 | 40.05 | 547,845 | -0.15(-0.37%) |
Dec 13, 2017 | 40.09 | 40.26 | 40.03 | 40.20 | 610,784 | +0.16(+0.41%) |
Dec 12, 2017 | 40.16 | 40.23 | 40.03 | 40.03 | 692,199 | -0.14(-0.35%) |
Dec 11, 2017 | 40.15 | 40.24 | 40.10 | 40.17 | 540,320 | +0.00(+0.00%) |
Dec 08, 2017 | 40.17 | 40.24 | 40.07 | 40.17 | 909,131 | +0.00(+0.00%) |
Dec 07, 2017 | 40.24 | 40.27 | 39.99 | 762,710 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.24 | 40.42 | 40.24 | 40.24 | 322,213 | -0.03(-0.08%) |
Dec 05, 2017 | 40.35 | 40.39 | 40.22 | 40.28 | 1,219,935 | -0.09(-0.23%) |
Dec 04, 2017 | 40.40 | 40.40 | 40.37 | 40.37 | 961,574 | -0.09(-0.21%) |