Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.03 | 38.24 | 37.44 | 37.52 | 1,481,668 | -0.54(-1.42%) |
Feb 27, 2018 | 38.28 | 38.64 | 38.03 | 38.06 | 751,902 | -0.31(-0.82%) |
Feb 26, 2018 | 38.86 | 38.90 | 38.32 | 38.37 | 834,742 | -0.53(-1.35%) |
Feb 23, 2018 | 38.69 | 39.19 | 38.51 | 38.90 | 426,299 | +0.29(+0.75%) |
Feb 22, 2018 | 39.10 | 38.61 | 1,344,486 | +0.31(+0.80%) | ||
Feb 21, 2018 | 38.65 | 38.91 | 38.23 | 38.30 | 848,804 | -0.42(-1.09%) |
Feb 20, 2018 | 39.08 | 39.09 | 38.49 | 38.72 | 641,099 | -0.37(-0.94%) |
Feb 16, 2018 | 39.08 | 39.08 | 39.08 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.88 | 39.18 | 38.80 | 39.15 | 580,735 | +0.26(+0.68%) |
Feb 14, 2018 | 38.71 | 39.01 | 38.45 | 38.88 | 771,634 | +0.19(+0.48%) |
Feb 13, 2018 | 39.17 | 39.46 | 38.69 | 38.69 | 1,274,793 | -0.54(-1.37%) |
Feb 12, 2018 | 39.30 | 39.43 | 39.04 | 39.23 | 353,557 | -0.04(-0.10%) |
Feb 09, 2018 | 39.12 | 39.47 | 39.05 | 39.27 | 527,194 | +0.23(+0.58%) |
Feb 08, 2018 | 39.08 | 39.41 | 39.04 | 39.05 | 449,829 | -0.08(-0.20%) |
Feb 07, 2018 | 39.35 | 39.35 | 39.07 | 39.12 | 605,362 | -0.24(-0.61%) |
Feb 06, 2018 | 38.69 | 39.53 | 38.66 | 39.36 | 821,226 | +0.37(+0.96%) |
Feb 05, 2018 | 39.12 | 39.13 | 38.91 | 38.99 | 292,607 | -0.26(-0.65%) |
Feb 02, 2018 | 38.90 | 39.42 | 38.98 | 39.25 | 817,195 | +0.26(+0.68%) |
Feb 01, 2018 | 39.19 | 39.25 | 38.87 | 38.98 | 834,218 | -0.22(-0.56%) |
Jan 31, 2018 | 39.70 | 39.71 | 39.20 | 39.20 | 912,304 | -0.47(-1.20%) |
Jan 30, 2018 | 39.72 | 39.78 | 39.67 | 39.68 | 811,257 | -0.05(-0.12%) |
Jan 29, 2018 | 39.78 | 39.84 | 39.71 | 39.72 | 440,740 | -0.09(-0.22%) |
Jan 26, 2018 | 40.05 | 40.05 | 39.77 | 39.81 | 351,609 | -0.20(-0.51%) |
Jan 25, 2018 | 39.92 | 40.03 | 39.75 | 40.01 | 738,999 | +0.18(+0.45%) |
Jan 24, 2018 | 40.06 | 40.06 | 39.74 | 39.83 | 624,296 | -0.17(-0.43%) |
Jan 23, 2018 | 39.94 | 40.06 | 39.94 | 40.00 | 274,740 | +0.03(+0.08%) |
Jan 22, 2018 | 40.13 | 40.17 | 39.95 | 39.97 | 260,452 | -0.11(-0.27%) |
Jan 19, 2018 | 40.03 | 40.08 | 39.96 | 40.08 | 423,245 | +0.05(+0.14%) |
Jan 18, 2018 | 40.16 | 40.16 | 40.03 | 40.03 | 761,925 | -0.17(-0.43%) |
Jan 17, 2018 | 40.13 | 40.28 | 40.13 | 40.20 | 294,642 | +0.11(+0.27%) |
Jan 16, 2018 | 40.17 | 40.24 | 40.08 | 40.09 | 443,121 | -0.09(-0.21%) |
Jan 12, 2018 | 40.17 | 40.17 | 40.17 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 40.05 | 40.22 | 40.05 | 40.18 | 203,063 | +0.09(+0.23%) |
Jan 10, 2018 | 40.21 | 40.09 | 471,423 | -0.04(-0.10%) | ||
Jan 09, 2018 | 40.44 | 40.56 | 40.13 | 40.13 | 436,491 | -0.35(-0.87%) |
Jan 08, 2018 | 40.27 | 40.54 | 40.17 | 40.48 | 495,966 | +0.16(+0.41%) |
Jan 05, 2018 | 40.03 | 40.34 | 40.03 | 40.31 | 663,270 | +0.32(+0.80%) |
Jan 04, 2018 | 39.95 | 40.11 | 39.93 | 39.99 | 466,407 | +0.06(+0.16%) |
Jan 03, 2018 | 40.06 | 40.13 | 39.85 | 39.93 | 497,510 | -0.16(-0.39%) |
Jan 02, 2018 | 40.09 | 40.16 | 40.05 | 40.09 | 858,453 | +0.01(+0.02%) |
Dec 29, 2017 | 40.08 | 40.08 | 40.08 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 40.17 | 40.17 | 40.06 | 40.13 | 245,894 | +0.02(+0.06%) |
Dec 27, 2017 | 40.06 | 40.20 | 40.02 | 40.11 | 161,738 | +0.05(+0.12%) |
Dec 26, 2017 | 40.10 | 40.23 | 40.03 | 40.06 | 264,532 | -0.03(-0.08%) |
Dec 22, 2017 | 40.09 | 40.19 | 40.01 | 40.10 | 270,702 | +0.05(+0.12%) |
Dec 21, 2017 | 39.91 | 40.14 | 39.89 | 40.05 | 410,078 | +0.14(+0.35%) |
Dec 20, 2017 | 39.96 | 40.10 | 39.91 | 39.91 | 326,734 | +0.02(+0.04%) |
Dec 19, 2017 | 40.05 | 40.13 | 39.85 | 39.89 | 619,061 | -0.17(-0.43%) |
Dec 18, 2017 | 40.12 | 40.19 | 40.01 | 40.06 | 469,408 | -0.01(-0.02%) |
Dec 15, 2017 | 40.01 | 40.20 | 39.99 | 40.07 | 1,702,686 | +0.05(+0.12%) |
Dec 14, 2017 | 40.17 | 40.20 | 40.01 | 40.03 | 548,171 | -0.15(-0.37%) |
Dec 13, 2017 | 40.06 | 40.24 | 40.01 | 40.17 | 611,148 | +0.16(+0.41%) |
Dec 12, 2017 | 40.13 | 40.20 | 40.00 | 40.01 | 692,612 | -0.14(-0.35%) |
Dec 11, 2017 | 40.13 | 40.22 | 40.08 | 40.15 | 540,642 | +0.00(+0.00%) |
Dec 08, 2017 | 40.15 | 40.22 | 40.05 | 40.15 | 909,673 | +0.00(+0.00%) |
Dec 07, 2017 | 40.21 | 40.24 | 39.96 | 763,164 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.22 | 40.39 | 40.21 | 40.22 | 322,405 | -0.03(-0.08%) |
Dec 05, 2017 | 40.32 | 40.37 | 40.20 | 40.25 | 1,220,662 | -0.09(-0.23%) |
Dec 04, 2017 | 40.38 | 40.38 | 40.34 | 40.34 | 962,147 | -0.09(-0.21%) |