Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.14 | 39.49 | 37.36 | 37.44 | 6,433,610 | -1.33(-3.43%) |
Feb 27, 2018 | 40.68 | 41.27 | 38.73 | 38.77 | 5,215,213 | -1.45(-3.61%) |
Feb 26, 2018 | 39.98 | 40.44 | 39.37 | 40.22 | 3,908,876 | +0.87(+2.22%) |
Feb 23, 2018 | 39.55 | 39.80 | 38.78 | 39.35 | 3,620,249 | -0.01(-0.02%) |
Feb 22, 2018 | 39.06 | 39.36 | 4,692,190 | -0.13(-0.33%) | ||
Feb 21, 2018 | 39.55 | 40.39 | 39.37 | 39.49 | 2,211,993 | +0.20(+0.52%) |
Feb 20, 2018 | 40.05 | 38.86 | 39.28 | 3,212,330 | -0.82(-2.03%) | |
Feb 16, 2018 | 40.10 | 40.10 | 40.10 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 40.04 | 40.20 | 39.24 | 40.16 | 2,497,858 | +0.54(+1.36%) |
Feb 14, 2018 | 37.63 | 39.93 | 37.35 | 39.62 | 4,506,924 | +1.58(+4.16%) |
Feb 13, 2018 | 37.62 | 38.89 | 37.48 | 38.04 | 3,923,612 | +0.24(+0.65%) |
Feb 12, 2018 | 38.16 | 38.33 | 36.62 | 37.79 | 4,008,568 | +0.08(+0.22%) |
Feb 09, 2018 | 37.93 | 38.38 | 35.92 | 37.71 | 5,490,627 | +0.29(+0.78%) |
Feb 08, 2018 | 39.33 | 39.55 | 37.41 | 37.42 | 3,909,158 | -1.74(-4.44%) |
Feb 07, 2018 | 38.90 | 39.92 | 38.66 | 39.15 | 3,893,469 | +0.30(+0.78%) |
Feb 06, 2018 | 36.54 | 39.11 | 36.04 | 38.85 | 4,869,347 | +0.84(+2.21%) |
Feb 05, 2018 | 38.96 | 39.50 | 37.47 | 38.01 | 4,256,005 | -1.44(-3.66%) |
Feb 02, 2018 | 39.77 | 39.95 | 39.08 | 39.46 | 4,248,123 | -0.68(-1.69%) |
Feb 01, 2018 | 39.76 | 40.77 | 39.71 | 40.13 | 2,391,966 | +0.05(+0.12%) |
Jan 31, 2018 | 42.12 | 42.12 | 39.62 | 40.08 | 4,743,078 | -0.61(-1.50%) |
Jan 30, 2018 | 41.54 | 41.80 | 40.53 | 40.70 | 3,553,593 | -1.13(-2.69%) |
Jan 29, 2018 | 41.74 | 42.34 | 41.44 | 41.82 | 2,618,151 | -0.25(-0.60%) |
Jan 26, 2018 | 42.79 | 42.79 | 41.27 | 42.07 | 4,083,898 | -0.69(-1.62%) |
Jan 25, 2018 | 43.07 | 43.36 | 42.42 | 42.77 | 5,157,360 | +0.16(+0.36%) |
Jan 24, 2018 | 42.08 | 42.85 | 41.89 | 42.61 | 4,683,452 | +0.60(+1.42%) |
Jan 23, 2018 | 41.74 | 42.11 | 40.99 | 42.02 | 3,376,044 | +0.94(+2.28%) |
Jan 22, 2018 | 40.52 | 41.30 | 40.37 | 41.08 | 4,945,653 | +0.13(+0.32%) |
Jan 19, 2018 | 40.66 | 41.14 | 40.24 | 40.95 | 4,919,750 | +1.32(+3.33%) |
Jan 18, 2018 | 38.98 | 39.84 | 38.83 | 39.63 | 3,771,405 | +0.68(+1.74%) |
Jan 17, 2018 | 38.08 | 39.26 | 38.04 | 38.95 | 3,657,454 | +0.90(+2.36%) |
Jan 16, 2018 | 38.51 | 39.61 | 37.79 | 38.05 | 4,546,916 | -0.40(-1.03%) |
Jan 12, 2018 | 38.45 | 38.45 | 38.45 | 0 | +0.93(+2.48%) | |
Jan 11, 2018 | 37.68 | 37.68 | 36.91 | 37.52 | 3,017,869 | +0.02(+0.04%) |
Jan 10, 2018 | 37.22 | 37.66 | 36.58 | 37.50 | 4,316,397 | +0.23(+0.61%) |
Jan 09, 2018 | 37.94 | 38.05 | 37.05 | 37.27 | 3,773,726 | -0.79(-2.07%) |
Jan 08, 2018 | 38.33 | 38.80 | 37.17 | 38.06 | 4,535,392 | +0.01(+0.02%) |
Jan 05, 2018 | 37.95 | 38.16 | 37.27 | 38.05 | 3,828,056 | +0.53(+1.40%) |
Jan 04, 2018 | 38.79 | 38.88 | 36.45 | 37.52 | 4,911,995 | -1.26(-3.26%) |
Jan 03, 2018 | 38.93 | 39.26 | 38.41 | 38.79 | 4,297,297 | -0.02(-0.04%) |
Jan 02, 2018 | 38.45 | 39.02 | 38.21 | 38.80 | 3,968,758 | +0.82(+2.15%) |
Dec 29, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.17(-0.45%) | |
Dec 28, 2017 | 38.59 | 38.80 | 38.03 | 38.16 | 2,075,780 | -0.48(-1.24%) |
Dec 27, 2017 | 39.31 | 39.39 | 38.42 | 38.63 | 3,644,379 | -0.70(-1.79%) |
Dec 26, 2017 | 38.33 | 39.81 | 38.19 | 39.34 | 2,831,381 | +1.05(+2.73%) |
Dec 22, 2017 | 38.14 | 38.46 | 37.89 | 38.29 | 2,901,290 | -0.58(-1.50%) |
Dec 21, 2017 | 37.78 | 38.96 | 37.65 | 38.88 | 4,989,201 | +1.37(+3.65%) |
Dec 20, 2017 | 37.60 | 37.82 | 36.88 | 37.51 | 4,841,652 | +0.06(+0.17%) |
Dec 19, 2017 | 38.00 | 38.01 | 37.14 | 37.44 | 5,095,152 | -0.29(-0.77%) |
Dec 18, 2017 | 37.44 | 38.06 | 37.33 | 37.74 | 4,711,001 | +0.75(+2.02%) |
Dec 15, 2017 | 37.36 | 38.28 | 36.91 | 36.99 | 9,549,986 | +1.07(+2.98%) |
Dec 14, 2017 | 36.75 | 36.92 | 35.63 | 35.92 | 4,942,204 | -0.83(-2.25%) |
Dec 13, 2017 | 36.03 | 37.20 | 35.97 | 36.75 | 4,634,461 | +0.63(+1.75%) |
Dec 12, 2017 | 36.11 | 36.81 | 36.07 | 36.11 | 3,605,834 | +0.13(+0.36%) |
Dec 11, 2017 | 36.37 | 36.52 | 35.49 | 35.98 | 4,097,510 | -0.45(-1.25%) |
Dec 08, 2017 | 35.15 | 36.50 | 34.87 | 36.44 | 4,369,596 | +1.42(+4.05%) |
Dec 07, 2017 | 34.87 | 35.31 | 34.42 | 35.02 | 6,389,858 | +0.32(+0.93%) |
Dec 06, 2017 | 35.04 | 35.24 | 34.29 | 34.70 | 4,420,915 | -0.47(-1.34%) |
Dec 05, 2017 | 36.93 | 36.93 | 34.84 | 35.17 | 6,223,037 | -1.91(-5.16%) |
Dec 04, 2017 | 35.90 | 37.48 | 35.69 | 37.08 | 8,536,584 | +1.99(+5.66%) |