Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.19 | 38.23 | 37.34 | 37.45 | 4,861,506 | -0.70(-1.84%) |
Feb 27, 2018 | 39.15 | 39.29 | 38.15 | 38.15 | 3,097,022 | -0.89(-2.29%) |
Feb 26, 2018 | 39.32 | 39.37 | 38.60 | 39.05 | 3,234,673 | -0.14(-0.35%) |
Feb 23, 2018 | 39.06 | 39.23 | 38.73 | 39.18 | 2,630,451 | +0.40(+1.03%) |
Feb 22, 2018 | 38.78 | 2,492,224 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.71 | 39.53 | 38.59 | 38.62 | 4,155,393 | -0.11(-0.28%) |
Feb 20, 2018 | 39.22 | 39.26 | 38.55 | 38.73 | 2,181,228 | -0.63(-1.60%) |
Feb 16, 2018 | 39.36 | 39.36 | 39.36 | 0 | +0.35(+0.89%) | |
Feb 15, 2018 | 39.57 | 39.57 | 38.77 | 39.01 | 3,133,491 | -0.10(-0.26%) |
Feb 14, 2018 | 38.54 | 39.24 | 38.43 | 39.11 | 3,175,823 | +0.16(+0.42%) |
Feb 13, 2018 | 39.10 | 39.21 | 38.54 | 38.95 | 4,558,797 | -0.33(-0.83%) |
Feb 12, 2018 | 38.64 | 39.59 | 38.55 | 39.27 | 5,468,938 | +0.90(+2.35%) |
Feb 09, 2018 | 37.68 | 38.78 | 36.71 | 38.37 | 6,577,172 | +1.30(+3.51%) |
Feb 08, 2018 | 38.16 | 39.84 | 37.55 | 37.07 | 7,288,641 | -1.81(-4.66%) |
Feb 07, 2018 | 38.38 | 39.45 | 38.32 | 38.88 | 4,993,283 | +0.32(+0.83%) |
Feb 06, 2018 | 36.86 | 38.83 | 36.59 | 38.56 | 4,935,840 | +0.60(+1.58%) |
Feb 05, 2018 | 38.87 | 39.05 | 37.37 | 37.96 | 4,867,111 | -1.11(-2.84%) |
Feb 02, 2018 | 39.84 | 39.87 | 38.95 | 39.07 | 4,329,046 | -1.07(-2.65%) |
Feb 01, 2018 | 40.42 | 40.75 | 39.97 | 40.14 | 2,384,846 | -0.54(-1.32%) |
Jan 31, 2018 | 40.82 | 41.06 | 40.59 | 40.68 | 3,999,904 | +0.13(+0.31%) |
Jan 30, 2018 | 40.42 | 40.77 | 40.12 | 40.55 | 2,958,799 | -0.11(-0.27%) |
Jan 29, 2018 | 41.14 | 41.16 | 40.60 | 40.66 | 2,891,013 | -0.63(-1.52%) |
Jan 26, 2018 | 41.58 | 41.60 | 41.22 | 41.29 | 3,767,244 | -0.09(-0.22%) |
Jan 25, 2018 | 41.92 | 42.05 | 41.22 | 41.38 | 3,421,215 | -0.44(-1.05%) |
Jan 24, 2018 | 41.76 | 42.00 | 41.56 | 41.81 | 2,344,339 | +0.41(+0.99%) |
Jan 23, 2018 | 41.38 | 41.57 | 41.15 | 41.40 | 3,847,787 | -0.37(-0.89%) |
Jan 22, 2018 | 42.09 | 41.60 | 41.78 | 2,526,426 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.29 | 42.29 | 41.65 | 41.81 | 3,047,190 | -0.34(-0.80%) |
Jan 18, 2018 | 41.71 | 42.30 | 41.64 | 42.14 | 2,858,390 | +0.40(+0.96%) |
Jan 17, 2018 | 41.49 | 41.84 | 41.13 | 41.74 | 2,623,745 | +0.54(+1.30%) |
Jan 16, 2018 | 42.01 | 42.04 | 41.00 | 41.20 | 3,350,725 | -0.47(-1.14%) |
Jan 12, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.80 | 41.67 | 40.55 | 41.65 | 3,440,810 | +1.02(+2.52%) |
Jan 10, 2018 | 40.61 | 40.63 | 2,341,079 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.62 | 41.38 | 40.62 | 41.28 | 3,757,242 | +0.69(+1.70%) |
Jan 08, 2018 | 40.44 | 41.39 | 40.44 | 40.59 | 3,613,491 | +0.19(+0.47%) |
Jan 05, 2018 | 40.29 | 40.43 | 39.95 | 40.40 | 3,197,969 | +0.37(+0.93%) |
Jan 04, 2018 | 40.19 | 40.31 | 39.86 | 40.03 | 2,038,732 | +0.05(+0.11%) |
Jan 03, 2018 | 39.49 | 40.04 | 39.38 | 39.98 | 4,975,083 | +0.17(+0.43%) |
Jan 02, 2018 | 40.03 | 40.24 | 39.62 | 39.81 | 1,747,761 | -0.12(-0.30%) |
Dec 29, 2017 | 39.93 | 39.93 | 39.93 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.95 | 40.11 | 39.77 | 40.09 | 2,070,243 | +0.22(+0.55%) |
Dec 27, 2017 | 40.09 | 40.09 | 39.79 | 39.87 | 1,843,216 | -0.13(-0.32%) |
Dec 26, 2017 | 39.86 | 40.19 | 39.84 | 40.00 | 981,512 | +0.17(+0.43%) |
Dec 22, 2017 | 40.31 | 40.34 | 39.78 | 39.83 | 2,481,215 | -0.37(-0.93%) |
Dec 21, 2017 | 39.93 | 40.38 | 39.72 | 40.20 | 2,480,703 | +0.52(+1.31%) |
Dec 20, 2017 | 39.25 | 39.77 | 39.09 | 39.68 | 3,126,931 | +0.61(+1.56%) |
Dec 19, 2017 | 39.19 | 39.44 | 38.97 | 39.07 | 3,778,852 | +0.00(+0.00%) |
Dec 18, 2017 | 38.68 | 39.12 | 38.62 | 39.07 | 2,542,823 | +0.63(+1.63%) |
Dec 15, 2017 | 38.28 | 38.57 | 38.10 | 38.45 | 3,309,263 | +0.42(+1.10%) |
Dec 14, 2017 | 38.29 | 38.39 | 37.92 | 38.03 | 3,563,550 | -0.15(-0.40%) |
Dec 13, 2017 | 38.33 | 38.46 | 38.18 | 38.18 | 2,920,095 | -0.15(-0.40%) |
Dec 12, 2017 | 38.34 | 38.76 | 38.31 | 38.34 | 2,758,344 | -0.21(-0.54%) |
Dec 11, 2017 | 38.85 | 38.85 | 38.40 | 38.55 | 1,925,582 | -0.27(-0.70%) |
Dec 08, 2017 | 38.67 | 38.82 | 38.40 | 38.82 | 4,235,391 | +0.37(+0.97%) |
Dec 07, 2017 | 38.30 | 38.75 | 38.30 | 38.45 | 3,088,071 | +0.15(+0.38%) |
Dec 06, 2017 | 38.38 | 39.12 | 38.27 | 38.30 | 3,349,877 | -0.75(-1.93%) |
Dec 05, 2017 | 39.39 | 39.77 | 39.00 | 39.05 | 3,238,477 | -0.29(-0.74%) |
Dec 04, 2017 | 39.09 | 39.79 | 38.93 | 39.34 | 4,259,577 | +0.73(+1.88%) |