Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.04 | 41.32 | 40.01 | 40.46 | 5,683,069 | +0.40(+1.00%) |
Feb 27, 2018 | 40.61 | 40.98 | 39.69 | 40.05 | 4,831,413 | -0.52(-1.27%) |
Feb 26, 2018 | 40.51 | 40.60 | 39.66 | 40.57 | 3,923,000 | +0.20(+0.49%) |
Feb 23, 2018 | 39.30 | 40.59 | 39.16 | 40.37 | 4,243,059 | +1.46(+3.76%) |
Feb 22, 2018 | 39.08 | 39.53 | 38.76 | 38.91 | 2,800,085 | -0.06(-0.16%) |
Feb 21, 2018 | 39.55 | 39.98 | 38.92 | 38.97 | 3,095,770 | -0.52(-1.30%) |
Feb 20, 2018 | 38.83 | 39.59 | 38.60 | 39.49 | 3,479,201 | +0.53(+1.36%) |
Feb 16, 2018 | 38.96 | 38.96 | 38.96 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 39.30 | 39.52 | 38.30 | 39.03 | 4,233,963 | +0.11(+0.29%) |
Feb 14, 2018 | 37.14 | 39.19 | 37.14 | 38.92 | 4,850,611 | +1.32(+3.51%) |
Feb 13, 2018 | 37.36 | 37.80 | 36.99 | 37.60 | 3,853,725 | +0.35(+0.94%) |
Feb 12, 2018 | 36.48 | 37.51 | 36.48 | 37.25 | 4,461,721 | +1.02(+2.82%) |
Feb 09, 2018 | 36.40 | 36.74 | 34.94 | 36.23 | 7,435,657 | +0.29(+0.80%) |
Feb 08, 2018 | 37.47 | 37.62 | 35.93 | 35.94 | 6,054,357 | -1.60(-4.26%) |
Feb 07, 2018 | 37.27 | 38.34 | 36.96 | 37.54 | 7,976,289 | +0.66(+1.79%) |
Feb 06, 2018 | 36.42 | 37.42 | 35.76 | 36.88 | 12,582,154 | -1.30(-3.41%) |
Feb 05, 2018 | 38.83 | 39.71 | 37.51 | 38.18 | 9,687,607 | -1.04(-2.65%) |
Feb 02, 2018 | 40.90 | 40.91 | 38.92 | 39.22 | 8,668,525 | -2.02(-4.90%) |
Feb 01, 2018 | 41.46 | 42.07 | 40.81 | 41.24 | 7,070,343 | -0.58(-1.38%) |
Jan 31, 2018 | 41.78 | 42.77 | 41.72 | 41.82 | 6,745,256 | +0.17(+0.40%) |
Jan 30, 2018 | 40.91 | 41.67 | 40.27 | 41.65 | 10,237,785 | -0.10(-0.24%) |
Jan 29, 2018 | 40.91 | 42.14 | 40.54 | 41.75 | 11,800,796 | +0.13(+0.31%) |
Jan 26, 2018 | 40.54 | 41.67 | 40.49 | 41.62 | 9,660,393 | +1.34(+3.33%) |
Jan 25, 2018 | 40.50 | 40.76 | 39.90 | 40.28 | 4,775,946 | +0.15(+0.38%) |
Jan 24, 2018 | 40.94 | 40.97 | 39.62 | 40.13 | 7,330,557 | -0.83(-2.02%) |
Jan 23, 2018 | 40.29 | 41.00 | 40.10 | 40.96 | 4,212,906 | +0.68(+1.69%) |
Jan 22, 2018 | 40.33 | 39.42 | 40.27 | 4,737,713 | +0.41(+1.03%) | |
Jan 19, 2018 | 39.50 | 39.98 | 39.20 | 39.86 | 5,109,925 | +0.46(+1.17%) |
Jan 18, 2018 | 39.55 | 39.61 | 39.11 | 39.40 | 5,256,538 | -0.10(-0.25%) |
Jan 17, 2018 | 38.84 | 39.71 | 38.55 | 39.50 | 5,427,201 | +0.48(+1.22%) |
Jan 16, 2018 | 38.46 | 39.65 | 38.20 | 39.02 | 9,087,818 | +0.19(+0.49%) |
Jan 12, 2018 | 38.83 | 38.83 | 38.83 | 0 | +1.71(+4.60%) | |
Jan 11, 2018 | 35.88 | 37.16 | 35.69 | 37.13 | 8,240,386 | +1.47(+4.11%) |
Jan 10, 2018 | 35.81 | 35.66 | 5,026,782 | +0.52(+1.47%) | ||
Jan 09, 2018 | 35.21 | 35.83 | 34.88 | 35.14 | 13,853,489 | +0.30(+0.85%) |
Jan 08, 2018 | 36.96 | 37.65 | 34.56 | 34.85 | 30,951,552 | +2.32(+7.13%) |
Jan 05, 2018 | 32.45 | 32.57 | 32.15 | 32.53 | 2,881,756 | +0.23(+0.70%) |
Jan 04, 2018 | 32.48 | 32.75 | 31.80 | 32.30 | 3,727,619 | -0.16(-0.49%) |
Jan 03, 2018 | 32.52 | 32.69 | 32.18 | 32.46 | 4,548,609 | -0.06(-0.19%) |
Jan 02, 2018 | 32.08 | 32.68 | 31.75 | 32.52 | 3,812,606 | +0.83(+2.61%) |
Dec 29, 2017 | 31.70 | 31.70 | 31.70 | 0 | -0.14(-0.43%) | |
Dec 28, 2017 | 31.96 | 32.02 | 31.62 | 31.83 | 1,806,892 | -0.07(-0.21%) |
Dec 27, 2017 | 32.00 | 32.19 | 31.61 | 31.90 | 2,553,693 | -0.02(-0.07%) |
Dec 26, 2017 | 31.81 | 32.35 | 31.60 | 31.92 | 3,919,494 | -0.02(-0.07%) |
Dec 22, 2017 | 31.77 | 32.11 | 31.74 | 31.95 | 2,262,377 | +0.16(+0.50%) |
Dec 21, 2017 | 31.61 | 32.22 | 31.51 | 31.79 | 4,521,275 | +0.33(+1.04%) |
Dec 20, 2017 | 32.15 | 32.20 | 31.33 | 31.46 | 4,385,548 | -0.49(-1.54%) |
Dec 19, 2017 | 31.98 | 32.37 | 31.77 | 31.95 | 6,010,203 | -0.14(-0.42%) |
Dec 18, 2017 | 31.62 | 32.15 | 31.52 | 32.09 | 6,195,901 | +0.72(+2.31%) |
Dec 15, 2017 | 31.50 | 31.51 | 30.91 | 31.37 | 8,361,596 | +0.06(+0.19%) |
Dec 14, 2017 | 31.51 | 31.55 | 31.23 | 31.31 | 4,422,811 | -0.10(-0.33%) |
Dec 13, 2017 | 31.63 | 31.83 | 31.31 | 31.41 | 6,040,446 | -0.03(-0.10%) |
Dec 12, 2017 | 30.36 | 31.78 | 30.31 | 31.44 | 8,512,473 | +1.23(+4.08%) |
Dec 11, 2017 | 30.12 | 30.70 | 29.99 | 30.21 | 5,011,124 | -0.01(-0.05%) |
Dec 08, 2017 | 29.73 | 30.32 | 29.55 | 30.23 | 7,370,623 | +0.68(+2.30%) |
Dec 07, 2017 | 29.23 | 29.93 | 29.10 | 29.55 | 4,990,041 | +0.30(+1.02%) |
Dec 06, 2017 | 29.24 | 29.34 | 28.78 | 29.25 | 3,371,413 | +0.04(+0.13%) |
Dec 05, 2017 | 29.50 | 29.82 | 29.14 | 29.21 | 5,285,548 | -0.05(-0.18%) |
Dec 04, 2017 | 29.68 | 29.87 | 29.40 | 29.26 | 6,151,987 | +0.07(+0.23%) |