Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.71 | 38.25 | 37.03 | 37.10 | 5,890,994 | -0.44(-1.18%) |
Feb 27, 2018 | 38.07 | 38.23 | 37.25 | 37.54 | 6,026,892 | -0.31(-0.82%) |
Feb 26, 2018 | 38.41 | 38.42 | 37.39 | 37.85 | 5,056,118 | -0.36(-0.95%) |
Feb 23, 2018 | 37.83 | 38.43 | 37.58 | 38.22 | 3,941,210 | +0.55(+1.47%) |
Feb 22, 2018 | 37.66 | 5,729,129 | +0.71(+1.93%) | |||
Feb 21, 2018 | 37.50 | 37.81 | 36.94 | 36.95 | 3,052,698 | -0.61(-1.61%) |
Feb 20, 2018 | 37.54 | 37.95 | 37.35 | 37.56 | 2,229,827 | +0.07(+0.19%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.59(-1.54%) | |
Feb 15, 2018 | 37.96 | 38.16 | 37.80 | 38.07 | 4,803,188 | +0.22(+0.57%) |
Feb 14, 2018 | 37.06 | 38.12 | 37.00 | 37.85 | 5,187,948 | +0.41(+1.11%) |
Feb 13, 2018 | 37.04 | 37.75 | 36.83 | 37.44 | 2,982,231 | +0.19(+0.51%) |
Feb 12, 2018 | 36.40 | 37.54 | 36.25 | 37.25 | 3,921,063 | +1.46(+4.09%) |
Feb 09, 2018 | 36.19 | 36.37 | 34.51 | 35.78 | 5,470,011 | -0.05(-0.13%) |
Feb 08, 2018 | 37.46 | 35.81 | 35.83 | 4,100,567 | -1.44(-3.85%) | |
Feb 07, 2018 | 37.10 | 37.46 | 37.10 | 37.27 | 3,778,489 | +0.11(+0.28%) |
Feb 06, 2018 | 35.92 | 37.31 | 35.82 | 37.16 | 5,424,105 | +0.35(+0.95%) |
Feb 05, 2018 | 37.68 | 37.95 | 36.08 | 36.81 | 3,247,864 | -1.23(-3.22%) |
Feb 02, 2018 | 38.92 | 39.00 | 37.95 | 38.04 | 3,734,630 | -1.31(-3.33%) |
Feb 01, 2018 | 38.85 | 39.39 | 38.78 | 39.35 | 2,821,817 | +0.58(+1.50%) |
Jan 31, 2018 | 38.75 | 39.16 | 38.66 | 38.77 | 3,745,992 | +0.09(+0.22%) |
Jan 30, 2018 | 38.80 | 38.95 | 38.62 | 38.68 | 3,049,725 | -0.50(-1.28%) |
Jan 29, 2018 | 39.43 | 39.61 | 39.16 | 39.18 | 6,109,069 | -0.43(-1.10%) |
Jan 26, 2018 | 39.52 | 39.78 | 39.34 | 39.62 | 3,933,376 | +0.22(+0.57%) |
Jan 25, 2018 | 39.63 | 39.72 | 39.19 | 39.39 | 3,710,304 | -0.08(-0.21%) |
Jan 24, 2018 | 39.60 | 39.90 | 39.41 | 39.48 | 4,334,364 | +0.15(+0.38%) |
Jan 23, 2018 | 39.02 | 39.48 | 38.75 | 39.33 | 4,783,303 | +0.39(+1.00%) |
Jan 22, 2018 | 37.94 | 38.94 | 37.94 | 38.94 | 6,251,960 | +1.01(+2.67%) |
Jan 19, 2018 | 37.76 | 37.94 | 37.16 | 37.92 | 13,312,629 | +0.12(+0.31%) |
Jan 18, 2018 | 38.53 | 38.61 | 37.79 | 37.81 | 5,288,587 | -0.83(-2.14%) |
Jan 17, 2018 | 38.67 | 38.88 | 38.15 | 38.63 | 6,465,086 | +0.40(+1.04%) |
Jan 16, 2018 | 38.37 | 38.97 | 38.18 | 38.24 | 6,934,092 | +0.08(+0.22%) |
Jan 12, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.33 | 38.07 | 37.12 | 37.95 | 5,166,101 | +1.05(+2.86%) |
Jan 10, 2018 | 37.06 | 36.90 | 3,871,217 | +0.16(+0.44%) | ||
Jan 09, 2018 | 36.86 | 37.04 | 36.63 | 36.73 | 3,161,713 | -0.10(-0.26%) |
Jan 08, 2018 | 36.53 | 37.04 | 36.37 | 36.83 | 5,598,593 | +0.38(+1.03%) |
Jan 05, 2018 | 35.93 | 36.60 | 35.81 | 36.46 | 15,623,079 | -0.09(-0.25%) |
Jan 04, 2018 | 36.21 | 36.63 | 36.06 | 36.55 | 4,289,360 | +0.43(+1.19%) |
Jan 03, 2018 | 35.56 | 36.31 | 35.49 | 36.12 | 3,904,638 | +0.58(+1.63%) |
Jan 02, 2018 | 34.96 | 35.60 | 34.83 | 35.54 | 3,919,134 | +0.78(+2.24%) |
Dec 29, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.03(-0.07%) | |
Dec 28, 2017 | 34.58 | 34.80 | 34.44 | 34.78 | 3,195,576 | +0.21(+0.60%) |
Dec 27, 2017 | 34.69 | 34.73 | 34.48 | 34.58 | 4,012,125 | -0.06(-0.17%) |
Dec 26, 2017 | 34.66 | 34.93 | 34.54 | 34.63 | 2,493,868 | +0.03(+0.09%) |
Dec 22, 2017 | 33.96 | 34.75 | 33.91 | 34.60 | 4,521,740 | +0.64(+1.90%) |
Dec 21, 2017 | 33.44 | 34.08 | 33.35 | 33.96 | 4,636,179 | +0.46(+1.38%) |
Dec 20, 2017 | 33.98 | 33.98 | 33.47 | 33.50 | 4,705,128 | -0.23(-0.67%) |
Dec 19, 2017 | 34.27 | 34.27 | 33.71 | 33.72 | 3,743,118 | -0.32(-0.94%) |
Dec 18, 2017 | 34.13 | 34.32 | 33.92 | 34.04 | 5,726,674 | +0.12(+0.36%) |
Dec 15, 2017 | 34.39 | 34.48 | 33.85 | 33.92 | 8,189,835 | -0.38(-1.10%) |
Dec 14, 2017 | 34.39 | 34.77 | 34.28 | 34.30 | 3,506,506 | -0.31(-0.90%) |
Dec 13, 2017 | 34.77 | 34.77 | 34.53 | 34.61 | 2,862,916 | -0.12(-0.34%) |
Dec 12, 2017 | 34.73 | 35.02 | 34.54 | 34.73 | 3,733,361 | +0.00(+0.00%) |
Dec 11, 2017 | 34.56 | 35.21 | 34.47 | 34.73 | 4,730,274 | +0.25(+0.74%) |
Dec 08, 2017 | 34.29 | 34.54 | 34.21 | 34.47 | 3,239,633 | +0.39(+1.14%) |
Dec 07, 2017 | 33.69 | 34.09 | 33.59 | 34.08 | 2,842,555 | +0.40(+1.18%) |
Dec 06, 2017 | 34.01 | 34.04 | 33.45 | 33.68 | 2,665,512 | -0.35(-1.03%) |
Dec 05, 2017 | 34.06 | 34.19 | 33.91 | 34.04 | 3,541,068 | +0.03(+0.10%) |
Dec 04, 2017 | 33.90 | 34.39 | 33.81 | 34.00 | 5,484,757 | +0.12(+0.35%) |