Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.36 | 37.67 | 37.05 | 37.34 | 10,988,195 | +0.19(+0.51%) |
Feb 27, 2018 | 37.32 | 37.75 | 37.07 | 37.16 | 6,988,620 | -0.17(-0.45%) |
Feb 26, 2018 | 37.39 | 37.49 | 36.95 | 37.32 | 4,097,008 | +0.12(+0.32%) |
Feb 23, 2018 | 37.02 | 37.21 | 36.74 | 37.20 | 4,172,842 | +0.48(+1.31%) |
Feb 22, 2018 | 36.36 | 36.99 | 36.27 | 36.72 | 5,332,045 | +0.62(+1.70%) |
Feb 21, 2018 | 36.08 | 36.78 | 36.02 | 36.11 | 4,104,471 | +0.12(+0.33%) |
Feb 20, 2018 | 35.68 | 36.08 | 35.56 | 35.99 | 3,226,103 | +0.11(+0.31%) |
Feb 16, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.25 | 36.36 | 35.49 | 35.98 | 4,500,245 | -0.07(-0.20%) |
Feb 14, 2018 | 36.17 | 35.14 | 36.06 | 3,135,364 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.34 | 35.62 | 35.08 | 35.55 | 2,482,068 | -0.05(-0.15%) |
Feb 12, 2018 | 35.47 | 35.98 | 35.34 | 35.60 | 4,083,098 | +0.52(+1.47%) |
Feb 09, 2018 | 35.11 | 35.40 | 33.94 | 35.08 | 4,583,428 | +0.27(+0.78%) |
Feb 08, 2018 | 35.96 | 34.81 | 34.81 | 6,286,282 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.23 | 36.71 | 35.68 | 35.70 | 5,773,321 | -0.71(-1.94%) |
Feb 06, 2018 | 36.52 | 34.99 | 36.41 | 6,289,789 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.73 | 37.91 | 36.32 | 36.60 | 3,603,211 | -1.13(-3.00%) |
Feb 02, 2018 | 38.65 | 38.76 | 37.67 | 37.73 | 3,741,909 | -1.10(-2.84%) |
Feb 01, 2018 | 38.48 | 39.00 | 38.41 | 38.83 | 3,802,764 | +0.08(+0.21%) |
Jan 31, 2018 | 39.62 | 40.02 | 38.43 | 38.75 | 6,169,751 | -0.61(-1.56%) |
Jan 30, 2018 | 39.76 | 39.91 | 37.46 | 39.36 | 11,303,168 | -1.69(-4.13%) |
Jan 29, 2018 | 40.75 | 41.42 | 40.67 | 41.06 | 7,052,982 | +0.15(+0.37%) |
Jan 26, 2018 | 40.32 | 40.95 | 40.09 | 40.91 | 3,761,083 | +0.77(+1.93%) |
Jan 25, 2018 | 40.75 | 40.88 | 40.03 | 40.13 | 4,936,684 | -0.56(-1.37%) |
Jan 24, 2018 | 40.36 | 40.74 | 40.30 | 40.69 | 3,984,547 | +0.48(+1.20%) |
Jan 23, 2018 | 40.18 | 40.35 | 39.87 | 40.21 | 2,081,417 | -0.15(-0.36%) |
Jan 22, 2018 | 40.29 | 40.40 | 39.92 | 40.35 | 4,510,627 | +0.07(+0.17%) |
Jan 19, 2018 | 39.85 | 40.24 | 39.72 | 40.28 | 3,775,220 | +0.58(+1.45%) |
Jan 18, 2018 | 39.71 | 40.24 | 39.63 | 39.71 | 3,215,990 | -0.07(-0.18%) |
Jan 17, 2018 | 39.74 | 39.93 | 39.38 | 39.78 | 2,873,465 | +0.30(+0.75%) |
Jan 16, 2018 | 39.77 | 39.91 | 39.24 | 39.48 | 5,800,476 | -0.22(-0.56%) |
Jan 12, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.65 | 39.36 | 38.56 | 39.27 | 5,362,037 | +0.76(+1.97%) |
Jan 10, 2018 | 38.98 | 38.40 | 38.52 | 5,725,456 | -0.37(-0.96%) | |
Jan 09, 2018 | 38.91 | 39.03 | 38.69 | 38.89 | 5,521,788 | -0.02(-0.04%) |
Jan 08, 2018 | 38.91 | 39.10 | 38.83 | 38.91 | 3,993,785 | -0.12(-0.32%) |
Jan 05, 2018 | 39.15 | 39.17 | 38.69 | 39.03 | 3,895,397 | +0.13(+0.33%) |
Jan 04, 2018 | 38.56 | 39.34 | 38.46 | 38.90 | 5,955,380 | +0.49(+1.27%) |
Jan 03, 2018 | 37.66 | 38.43 | 37.64 | 38.41 | 2,748,874 | +0.46(+1.22%) |
Jan 02, 2018 | 37.72 | 38.23 | 37.66 | 37.95 | 4,332,168 | +1.01(+2.73%) |
Dec 29, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.87 | 37.19 | 36.70 | 37.13 | 2,039,916 | +0.31(+0.85%) |
Dec 27, 2017 | 37.13 | 37.13 | 36.82 | 36.82 | 2,023,828 | -0.16(-0.44%) |
Dec 26, 2017 | 37.02 | 37.20 | 36.88 | 36.98 | 916,661 | +0.08(+0.21%) |
Dec 22, 2017 | 36.97 | 36.99 | 36.81 | 36.90 | 1,693,877 | -0.12(-0.32%) |
Dec 21, 2017 | 37.00 | 37.15 | 36.57 | 37.02 | 2,161,692 | -0.04(-0.11%) |
Dec 20, 2017 | 37.00 | 37.18 | 36.74 | 37.06 | 2,706,853 | +0.21(+0.58%) |
Dec 19, 2017 | 36.97 | 37.09 | 36.62 | 36.85 | 2,787,904 | +0.16(+0.42%) |
Dec 18, 2017 | 36.20 | 36.89 | 36.20 | 36.69 | 3,790,247 | +0.75(+2.08%) |
Dec 15, 2017 | 36.30 | 36.38 | 35.88 | 35.94 | 5,440,890 | -0.03(-0.09%) |
Dec 14, 2017 | 36.59 | 36.65 | 35.84 | 35.97 | 3,266,244 | -0.46(-1.26%) |
Dec 13, 2017 | 36.80 | 36.99 | 36.34 | 36.43 | 3,060,624 | -0.32(-0.86%) |
Dec 12, 2017 | 36.70 | 36.95 | 36.40 | 36.75 | 4,851,251 | +0.09(+0.24%) |
Dec 11, 2017 | 36.12 | 36.74 | 36.12 | 36.66 | 3,627,647 | -0.12(-0.32%) |
Dec 08, 2017 | 36.64 | 36.81 | 36.39 | 36.78 | 3,070,800 | +0.38(+1.05%) |
Dec 07, 2017 | 35.88 | 36.63 | 35.72 | 36.40 | 3,605,333 | +0.56(+1.57%) |
Dec 06, 2017 | 35.92 | 35.96 | 35.61 | 35.83 | 3,838,558 | -0.03(-0.07%) |
Dec 05, 2017 | 35.91 | 36.58 | 35.73 | 35.86 | 5,403,317 | -0.05(-0.14%) |
Dec 04, 2017 | 36.68 | 35.59 | 35.91 | 7,184,349 | +0.32(+0.89%) |