Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.73 | 39.03 | 37.28 | 37.29 | 2,864,036 | -1.30(-3.38%) |
Feb 27, 2018 | 40.02 | 40.04 | 38.54 | 38.59 | 2,742,364 | -1.48(-3.68%) |
Feb 26, 2018 | 40.10 | 40.23 | 39.35 | 40.07 | 1,966,934 | -0.02(-0.06%) |
Feb 23, 2018 | 39.78 | 40.49 | 39.56 | 40.09 | 2,115,290 | +0.74(+1.87%) |
Feb 22, 2018 | 39.35 | 2,187,990 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.30 | 39.85 | 39.17 | 39.25 | 2,211,772 | -0.05(-0.14%) |
Feb 20, 2018 | 38.30 | 39.64 | 38.22 | 39.31 | 2,825,748 | +0.97(+2.54%) |
Feb 16, 2018 | 38.33 | 38.33 | 38.33 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.93 | 40.80 | 37.86 | 38.39 | 3,849,588 | -0.08(-0.20%) |
Feb 14, 2018 | 36.91 | 38.78 | 36.85 | 38.47 | 2,486,802 | +1.21(+3.24%) |
Feb 13, 2018 | 37.12 | 37.72 | 36.94 | 37.26 | 2,043,509 | -0.08(-0.21%) |
Feb 12, 2018 | 36.76 | 37.66 | 36.48 | 37.34 | 1,694,202 | +1.00(+2.75%) |
Feb 09, 2018 | 35.56 | 36.64 | 34.41 | 36.33 | 2,738,313 | +1.32(+3.77%) |
Feb 08, 2018 | 37.80 | 38.10 | 34.96 | 35.01 | 3,892,293 | -2.74(-7.25%) |
Feb 07, 2018 | 37.16 | 38.70 | 36.93 | 37.75 | 2,473,445 | +0.30(+0.79%) |
Feb 06, 2018 | 34.43 | 38.09 | 33.88 | 37.45 | 3,733,541 | +0.04(+0.10%) |
Feb 05, 2018 | 37.81 | 38.63 | 36.37 | 37.41 | 2,487,914 | -1.08(-2.80%) |
Feb 02, 2018 | 40.03 | 40.25 | 38.09 | 38.49 | 2,303,224 | -1.88(-4.65%) |
Feb 01, 2018 | 40.14 | 40.94 | 40.14 | 40.37 | 1,544,082 | +0.00(+0.00%) |
Jan 31, 2018 | 40.82 | 41.21 | 39.90 | 40.37 | 2,288,274 | -0.38(-0.92%) |
Jan 30, 2018 | 41.25 | 41.32 | 40.72 | 40.75 | 1,650,153 | -1.17(-2.78%) |
Jan 29, 2018 | 41.58 | 42.32 | 41.31 | 41.91 | 1,667,647 | +0.13(+0.30%) |
Jan 26, 2018 | 41.54 | 41.83 | 40.38 | 41.79 | 1,816,650 | +0.50(+1.21%) |
Jan 25, 2018 | 41.94 | 42.30 | 41.00 | 41.28 | 2,034,216 | -0.16(-0.38%) |
Jan 24, 2018 | 42.23 | 42.31 | 40.85 | 41.44 | 2,417,287 | -0.61(-1.45%) |
Jan 23, 2018 | 42.54 | 42.66 | 41.59 | 42.05 | 1,511,619 | -0.56(-1.32%) |
Jan 22, 2018 | 42.15 | 42.72 | 41.91 | 42.61 | 2,014,046 | +0.37(+0.87%) |
Jan 19, 2018 | 40.67 | 42.35 | 40.42 | 42.25 | 2,080,179 | +1.89(+4.69%) |
Jan 18, 2018 | 40.42 | 40.80 | 40.15 | 40.35 | 1,571,401 | -0.50(-1.23%) |
Jan 17, 2018 | 40.28 | 41.33 | 40.27 | 40.85 | 1,798,823 | +0.97(+2.43%) |
Jan 16, 2018 | 41.07 | 41.42 | 39.68 | 39.89 | 2,062,482 | -1.15(-2.80%) |
Jan 12, 2018 | 41.03 | 41.03 | 41.03 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.09 | 41.50 | 39.83 | 41.44 | 1,900,207 | +1.40(+3.50%) |
Jan 10, 2018 | 39.24 | 40.08 | 38.66 | 40.04 | 2,072,809 | +0.70(+1.79%) |
Jan 09, 2018 | 39.89 | 40.31 | 39.23 | 39.34 | 2,525,510 | -0.46(-1.16%) |
Jan 08, 2018 | 40.03 | 40.34 | 39.60 | 39.80 | 2,741,030 | -0.34(-0.86%) |
Jan 05, 2018 | 40.23 | 40.24 | 39.74 | 40.14 | 1,686,674 | +0.16(+0.41%) |
Jan 04, 2018 | 40.35 | 40.70 | 39.71 | 39.98 | 2,454,338 | -0.23(-0.56%) |
Jan 03, 2018 | 40.51 | 40.68 | 39.69 | 40.21 | 2,294,955 | -0.26(-0.64%) |
Jan 02, 2018 | 39.29 | 40.49 | 39.29 | 40.46 | 2,186,980 | +1.31(+3.36%) |
Dec 29, 2017 | 39.15 | 39.15 | 39.15 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.22 | 39.70 | 38.97 | 39.70 | 1,424,606 | +0.69(+1.76%) |
Dec 27, 2017 | 38.84 | 39.32 | 38.70 | 39.01 | 2,201,974 | +0.13(+0.32%) |
Dec 26, 2017 | 38.21 | 39.00 | 37.85 | 38.88 | 1,243,995 | +0.55(+1.43%) |
Dec 22, 2017 | 38.54 | 38.55 | 38.11 | 38.34 | 822,212 | +0.00(+0.00%) |
Dec 21, 2017 | 38.81 | 39.12 | 38.32 | 38.34 | 1,910,162 | -0.31(-0.81%) |
Dec 20, 2017 | 39.20 | 39.28 | 38.20 | 38.65 | 2,640,612 | -0.26(-0.66%) |
Dec 19, 2017 | 39.12 | 39.42 | 38.79 | 38.91 | 3,228,192 | -0.32(-0.82%) |
Dec 18, 2017 | 37.74 | 39.51 | 37.64 | 39.23 | 3,207,213 | +1.66(+4.41%) |
Dec 15, 2017 | 37.31 | 37.75 | 37.09 | 37.57 | 3,828,453 | +0.43(+1.16%) |
Dec 14, 2017 | 37.19 | 37.73 | 36.80 | 37.14 | 2,351,945 | -0.02(-0.04%) |
Dec 13, 2017 | 37.65 | 37.85 | 36.93 | 37.16 | 1,833,015 | -0.44(-1.16%) |
Dec 12, 2017 | 37.59 | 38.18 | 37.49 | 37.59 | 1,918,272 | -0.05(-0.15%) |
Dec 11, 2017 | 37.23 | 38.05 | 37.23 | 37.65 | 1,596,341 | +0.39(+1.05%) |
Dec 08, 2017 | 37.65 | 38.24 | 37.18 | 37.26 | 4,852,762 | -0.23(-0.61%) |
Dec 07, 2017 | 36.18 | 37.70 | 36.15 | 37.48 | 3,377,112 | +1.24(+3.41%) |
Dec 06, 2017 | 36.26 | 36.62 | 35.22 | 36.25 | 6,764,353 | -2.31(-5.98%) |
Dec 05, 2017 | 38.79 | 39.09 | 37.40 | 38.56 | 3,956,178 | -0.11(-0.28%) |
Dec 04, 2017 | 41.26 | 41.49 | 38.62 | 38.67 | 4,406,838 | -1.88(-4.63%) |