Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.47 | 37.77 | 37.15 | 37.45 | 10,957,333 | +0.19(+0.51%) |
Feb 27, 2018 | 37.42 | 37.86 | 37.17 | 37.26 | 6,968,991 | -0.17(-0.45%) |
Feb 26, 2018 | 37.50 | 37.60 | 37.05 | 37.43 | 4,085,501 | +0.12(+0.32%) |
Feb 23, 2018 | 37.13 | 37.32 | 36.84 | 37.31 | 4,161,122 | +0.48(+1.31%) |
Feb 22, 2018 | 36.47 | 37.09 | 36.37 | 36.83 | 5,317,069 | +0.62(+1.70%) |
Feb 21, 2018 | 36.18 | 36.88 | 36.12 | 36.21 | 4,092,943 | +0.12(+0.33%) |
Feb 20, 2018 | 35.78 | 36.18 | 35.66 | 36.09 | 3,217,042 | +0.11(+0.31%) |
Feb 16, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.35 | 36.47 | 35.59 | 36.08 | 4,487,605 | -0.07(-0.20%) |
Feb 14, 2018 | 36.27 | 35.24 | 36.16 | 3,126,558 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.44 | 35.72 | 35.18 | 35.65 | 2,475,096 | -0.05(-0.15%) |
Feb 12, 2018 | 35.57 | 36.08 | 35.44 | 35.70 | 4,071,630 | +0.52(+1.47%) |
Feb 09, 2018 | 35.21 | 35.50 | 34.04 | 35.18 | 4,570,555 | +0.27(+0.78%) |
Feb 08, 2018 | 36.06 | 34.91 | 34.91 | 6,268,625 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.33 | 36.82 | 35.78 | 35.80 | 5,757,106 | -0.71(-1.94%) |
Feb 06, 2018 | 36.62 | 35.09 | 36.51 | 6,272,123 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.84 | 38.02 | 36.42 | 36.70 | 3,593,090 | -1.14(-3.00%) |
Feb 02, 2018 | 38.76 | 38.86 | 37.78 | 37.84 | 3,731,399 | -1.10(-2.84%) |
Feb 01, 2018 | 38.59 | 39.11 | 38.52 | 38.94 | 3,792,083 | +0.08(+0.21%) |
Jan 31, 2018 | 39.73 | 40.13 | 38.54 | 38.86 | 6,152,422 | -0.62(-1.56%) |
Jan 30, 2018 | 39.87 | 40.03 | 37.57 | 39.47 | 11,271,420 | -1.70(-4.13%) |
Jan 29, 2018 | 40.86 | 41.53 | 40.78 | 41.17 | 7,033,173 | +0.15(+0.37%) |
Jan 26, 2018 | 40.44 | 41.06 | 40.20 | 41.02 | 3,750,520 | +0.78(+1.93%) |
Jan 25, 2018 | 40.87 | 40.99 | 40.15 | 40.25 | 4,922,818 | -0.56(-1.37%) |
Jan 24, 2018 | 40.47 | 40.85 | 40.41 | 40.80 | 3,973,356 | +0.48(+1.20%) |
Jan 23, 2018 | 40.30 | 40.46 | 39.98 | 40.32 | 2,075,571 | -0.15(-0.36%) |
Jan 22, 2018 | 40.40 | 40.52 | 40.04 | 40.46 | 4,497,958 | +0.07(+0.17%) |
Jan 19, 2018 | 39.96 | 40.35 | 39.83 | 40.40 | 3,764,616 | +0.58(+1.45%) |
Jan 18, 2018 | 39.82 | 40.35 | 39.75 | 39.82 | 3,206,957 | -0.07(-0.18%) |
Jan 17, 2018 | 39.85 | 40.04 | 39.49 | 39.89 | 2,865,394 | +0.30(+0.75%) |
Jan 16, 2018 | 39.88 | 40.03 | 39.35 | 39.59 | 5,784,185 | -0.22(-0.56%) |
Jan 12, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.76 | 39.47 | 38.67 | 39.39 | 5,346,977 | +0.76(+1.97%) |
Jan 10, 2018 | 39.09 | 38.50 | 38.62 | 5,709,375 | -0.38(-0.96%) | |
Jan 09, 2018 | 39.02 | 39.14 | 38.80 | 39.00 | 5,506,279 | -0.02(-0.04%) |
Jan 08, 2018 | 39.02 | 39.21 | 38.94 | 39.02 | 3,982,568 | -0.12(-0.32%) |
Jan 05, 2018 | 39.26 | 39.28 | 38.80 | 39.14 | 3,884,456 | +0.13(+0.33%) |
Jan 04, 2018 | 38.67 | 39.45 | 38.57 | 39.01 | 5,938,653 | +0.49(+1.27%) |
Jan 03, 2018 | 37.77 | 38.54 | 37.74 | 38.52 | 2,741,153 | +0.46(+1.22%) |
Jan 02, 2018 | 37.82 | 38.34 | 37.76 | 38.06 | 4,320,000 | +1.01(+2.73%) |
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.98 | 37.29 | 36.80 | 37.23 | 2,034,186 | +0.31(+0.85%) |
Dec 27, 2017 | 37.24 | 37.24 | 36.93 | 36.92 | 2,018,144 | -0.16(-0.44%) |
Dec 26, 2017 | 37.13 | 37.30 | 36.98 | 37.08 | 914,086 | +0.08(+0.21%) |
Dec 22, 2017 | 37.07 | 37.09 | 36.92 | 37.00 | 1,689,120 | -0.12(-0.32%) |
Dec 21, 2017 | 37.11 | 37.25 | 36.68 | 37.12 | 2,155,620 | -0.04(-0.11%) |
Dec 20, 2017 | 37.10 | 37.28 | 36.85 | 37.17 | 2,699,250 | +0.21(+0.58%) |
Dec 19, 2017 | 37.08 | 37.19 | 36.73 | 36.95 | 2,780,074 | +0.16(+0.43%) |
Dec 18, 2017 | 36.30 | 37.00 | 36.30 | 36.80 | 3,779,602 | +0.75(+2.08%) |
Dec 15, 2017 | 36.40 | 36.48 | 35.98 | 36.04 | 5,425,608 | -0.03(-0.09%) |
Dec 14, 2017 | 36.69 | 36.75 | 35.94 | 36.08 | 3,257,070 | -0.46(-1.26%) |
Dec 13, 2017 | 36.90 | 37.09 | 36.45 | 36.53 | 3,052,028 | -0.32(-0.86%) |
Dec 12, 2017 | 36.80 | 37.06 | 36.50 | 36.85 | 4,837,625 | +0.09(+0.24%) |
Dec 11, 2017 | 36.22 | 36.85 | 36.22 | 36.77 | 3,617,458 | -0.12(-0.32%) |
Dec 08, 2017 | 36.74 | 36.91 | 36.49 | 36.88 | 3,062,175 | +0.38(+1.05%) |
Dec 07, 2017 | 35.98 | 36.73 | 35.82 | 36.50 | 3,595,207 | +0.56(+1.57%) |
Dec 06, 2017 | 36.02 | 36.07 | 35.71 | 35.94 | 3,827,777 | -0.03(-0.07%) |
Dec 05, 2017 | 36.01 | 36.68 | 35.83 | 35.96 | 5,388,141 | -0.05(-0.14%) |
Dec 04, 2017 | 36.78 | 35.69 | 36.01 | 7,164,170 | +0.32(+0.89%) |