Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.45 | 38.64 | 38.15 | 38.15 | 13,614,829 | -0.10(-0.25%) |
Feb 27, 2018 | 38.59 | 38.75 | 38.15 | 38.25 | 13,466,636 | -0.66(-1.70%) |
Feb 26, 2018 | 38.37 | 39.27 | 38.06 | 38.91 | 14,084,857 | +0.89(+2.33%) |
Feb 23, 2018 | 38.06 | 38.20 | 37.64 | 38.02 | 10,189,864 | +0.21(+0.55%) |
Feb 22, 2018 | 37.74 | 37.82 | 9,762,859 | -0.10(-0.25%) | ||
Feb 21, 2018 | 38.16 | 38.41 | 37.87 | 37.91 | 11,540,103 | -0.12(-0.32%) |
Feb 20, 2018 | 38.32 | 38.39 | 37.91 | 38.03 | 5,935,818 | -0.33(-0.86%) |
Feb 16, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.52 | 38.32 | 37.18 | 38.31 | 9,938,266 | +0.97(+2.61%) |
Feb 14, 2018 | 37.64 | 36.54 | 37.34 | 11,765,635 | +0.14(+0.37%) | |
Feb 13, 2018 | 36.73 | 37.39 | 36.53 | 37.20 | 10,615,584 | +0.23(+0.63%) |
Feb 12, 2018 | 36.82 | 37.27 | 36.59 | 36.96 | 18,166,226 | +0.34(+0.93%) |
Feb 09, 2018 | 37.22 | 37.49 | 36.35 | 36.62 | 16,100,741 | -0.47(-1.27%) |
Feb 08, 2018 | 38.39 | 38.53 | 37.09 | 37.09 | 15,730,657 | -1.19(-3.11%) |
Feb 07, 2018 | 38.49 | 38.69 | 38.11 | 38.28 | 9,575,276 | -0.43(-1.12%) |
Feb 06, 2018 | 37.93 | 38.74 | 37.67 | 38.72 | 14,033,530 | +0.02(+0.04%) |
Feb 05, 2018 | 39.39 | 40.15 | 38.35 | 38.70 | 16,453,530 | -0.84(-2.13%) |
Feb 02, 2018 | 39.84 | 40.09 | 39.49 | 39.55 | 12,584,060 | -0.32(-0.81%) |
Feb 01, 2018 | 38.55 | 40.25 | 38.49 | 39.87 | 23,150,832 | +1.28(+3.31%) |
Jan 31, 2018 | 38.53 | 38.91 | 38.39 | 38.59 | 17,010,212 | +0.05(+0.14%) |
Jan 30, 2018 | 38.75 | 39.16 | 38.62 | 38.54 | 8,181,423 | -0.17(-0.45%) |
Jan 29, 2018 | 39.08 | 39.12 | 38.51 | 38.71 | 12,024,951 | +0.10(+0.27%) |
Jan 26, 2018 | 38.77 | 38.77 | 38.35 | 38.61 | 6,596,331 | -0.04(-0.11%) |
Jan 25, 2018 | 38.87 | 39.11 | 38.42 | 38.65 | 8,517,705 | -0.10(-0.27%) |
Jan 24, 2018 | 38.75 | 38.90 | 38.64 | 38.75 | 7,809,738 | +0.08(+0.20%) |
Jan 23, 2018 | 38.30 | 38.75 | 38.18 | 38.68 | 6,859,211 | +0.19(+0.50%) |
Jan 22, 2018 | 37.97 | 38.60 | 37.97 | 38.48 | 7,979,906 | +0.12(+0.32%) |
Jan 19, 2018 | 37.96 | 38.40 | 37.95 | 38.36 | 10,232,493 | +0.40(+1.05%) |
Jan 18, 2018 | 38.05 | 38.28 | 37.58 | 37.96 | 7,852,316 | -0.16(-0.41%) |
Jan 17, 2018 | 37.61 | 38.40 | 37.49 | 38.12 | 13,298,100 | +0.76(+2.02%) |
Jan 16, 2018 | 36.95 | 37.55 | 36.94 | 37.36 | 9,964,001 | +0.45(+1.22%) |
Jan 12, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 37.09 | 37.20 | 36.76 | 36.95 | 7,509,320 | -0.10(-0.28%) |
Jan 10, 2018 | 37.05 | 7,472,769 | -0.31(-0.84%) | |||
Jan 09, 2018 | 37.49 | 37.49 | 37.28 | 37.36 | 6,679,484 | -0.02(-0.05%) |
Jan 08, 2018 | 37.46 | 37.77 | 37.35 | 37.38 | 9,366,482 | -0.19(-0.51%) |
Jan 05, 2018 | 37.22 | 37.69 | 37.11 | 37.57 | 12,439,565 | +0.48(+1.29%) |
Jan 04, 2018 | 37.13 | 37.42 | 36.92 | 37.09 | 10,031,734 | +0.09(+0.23%) |
Jan 03, 2018 | 36.94 | 37.17 | 36.82 | 37.01 | 9,933,889 | +0.15(+0.40%) |
Jan 02, 2018 | 37.56 | 37.20 | 36.85 | 36.86 | 7,497,391 | -0.34(-0.91%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.23(-0.60%) | |
Dec 28, 2017 | 37.49 | 37.61 | 37.29 | 37.42 | 5,766,353 | +0.03(+0.07%) |
Dec 27, 2017 | 37.51 | 37.69 | 37.31 | 37.40 | 6,436,503 | -0.15(-0.39%) |
Dec 26, 2017 | 37.55 | 37.81 | 37.40 | 37.55 | 7,949,562 | +0.05(+0.14%) |
Dec 22, 2017 | 37.35 | 37.59 | 37.30 | 37.49 | 10,249,329 | +0.22(+0.60%) |
Dec 21, 2017 | 37.29 | 37.43 | 37.16 | 37.27 | 7,414,216 | +0.13(+0.35%) |
Dec 20, 2017 | 37.51 | 37.59 | 37.09 | 37.14 | 8,121,152 | -0.26(-0.69%) |
Dec 19, 2017 | 37.46 | 37.74 | 37.31 | 37.40 | 8,092,779 | +0.12(+0.32%) |
Dec 18, 2017 | 38.03 | 37.04 | 37.28 | 12,818,201 | -0.23(-0.62%) | |
Dec 15, 2017 | 37.09 | 37.63 | 36.80 | 37.51 | 18,246,568 | +0.53(+1.43%) |
Dec 14, 2017 | 37.09 | 37.17 | 36.96 | 36.98 | 11,227,750 | -0.15(-0.40%) |
Dec 13, 2017 | 37.08 | 37.29 | 36.91 | 37.13 | 10,409,017 | +0.05(+0.14%) |
Dec 12, 2017 | 36.98 | 37.16 | 36.91 | 37.08 | 17,266,730 | +0.01(+0.02%) |
Dec 11, 2017 | 36.78 | 37.08 | 36.64 | 37.07 | 12,516,450 | +0.19(+0.52%) |
Dec 08, 2017 | 37.09 | 37.11 | 36.78 | 36.88 | 6,915,178 | -0.03(-0.07%) |
Dec 07, 2017 | 37.39 | 37.44 | 36.90 | 36.91 | 7,907,028 | -0.56(-1.50%) |
Dec 06, 2017 | 37.35 | 37.54 | 37.16 | 37.47 | 9,449,917 | +0.29(+0.79%) |
Dec 05, 2017 | 37.33 | 37.55 | 36.94 | 37.17 | 8,158,961 | -0.10(-0.28%) |
Dec 04, 2017 | 36.75 | 37.14 | 36.75 | 37.28 | 10,577,437 | +0.16(+0.44%) |