Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.79 | 39.09 | 38.56 | 38.56 | 2,837,606 | -0.06(-0.14%) |
Feb 27, 2018 | 38.89 | 39.05 | 38.55 | 38.62 | 1,525,665 | -0.29(-0.74%) |
Feb 26, 2018 | 39.01 | 39.31 | 38.71 | 38.91 | 845,300 | -0.02(-0.05%) |
Feb 23, 2018 | 38.30 | 38.98 | 38.26 | 38.92 | 1,102,482 | +0.71(+1.86%) |
Feb 22, 2018 | 38.55 | 38.70 | 38.10 | 38.21 | 999,159 | -0.18(-0.46%) |
Feb 21, 2018 | 38.37 | 38.97 | 38.24 | 38.39 | 1,362,767 | +0.09(+0.24%) |
Feb 20, 2018 | 38.57 | 38.91 | 38.25 | 38.29 | 1,928,188 | -0.52(-1.33%) |
Feb 16, 2018 | 38.81 | 38.81 | 38.81 | 0 | -0.49(-1.25%) | |
Feb 15, 2018 | 38.17 | 39.32 | 38.17 | 39.30 | 2,009,816 | +1.26(+3.30%) |
Feb 14, 2018 | 37.69 | 38.21 | 37.56 | 38.05 | 2,833,444 | +0.23(+0.61%) |
Feb 13, 2018 | 37.64 | 38.19 | 37.35 | 37.81 | 1,714,084 | +0.18(+0.48%) |
Feb 12, 2018 | 38.06 | 38.42 | 37.19 | 37.63 | 2,854,213 | -0.13(-0.34%) |
Feb 09, 2018 | 37.70 | 38.08 | 36.83 | 37.76 | 2,388,691 | +0.37(+0.99%) |
Feb 08, 2018 | 38.73 | 38.85 | 37.39 | 37.39 | 2,613,365 | -1.31(-3.38%) |
Feb 07, 2018 | 40.02 | 40.02 | 38.57 | 38.70 | 3,089,274 | -0.53(-1.36%) |
Feb 06, 2018 | 38.92 | 42.17 | 38.65 | 39.24 | 3,478,377 | -1.76(-4.30%) |
Feb 05, 2018 | 41.59 | 41.83 | 40.65 | 41.00 | 1,078,171 | -0.77(-1.85%) |
Feb 02, 2018 | 42.00 | 42.39 | 41.77 | 41.77 | 1,146,867 | -0.38(-0.90%) |
Feb 01, 2018 | 42.02 | 42.45 | 41.98 | 42.15 | 1,173,829 | -0.09(-0.22%) |
Jan 31, 2018 | 42.41 | 42.41 | 42.01 | 42.24 | 1,236,602 | +0.26(+0.61%) |
Jan 30, 2018 | 41.78 | 42.15 | 41.66 | 41.99 | 1,089,884 | -0.03(-0.07%) |
Jan 29, 2018 | 42.41 | 42.50 | 41.85 | 42.01 | 1,249,705 | -0.40(-0.94%) |
Jan 26, 2018 | 42.38 | 42.49 | 42.02 | 42.41 | 504,654 | +0.18(+0.44%) |
Jan 25, 2018 | 42.09 | 42.30 | 41.88 | 42.23 | 826,272 | +0.29(+0.68%) |
Jan 24, 2018 | 42.13 | 42.30 | 41.83 | 41.94 | 654,246 | -0.09(-0.22%) |
Jan 23, 2018 | 41.96 | 42.08 | 41.68 | 42.03 | 805,682 | +0.13(+0.31%) |
Jan 22, 2018 | 41.88 | 41.93 | 41.41 | 41.90 | 1,565,189 | +0.06(+0.13%) |
Jan 19, 2018 | 41.41 | 41.91 | 41.39 | 41.85 | 1,598,655 | +0.78(+1.91%) |
Jan 18, 2018 | 41.24 | 41.31 | 40.98 | 41.06 | 1,210,753 | -0.08(-0.20%) |
Jan 17, 2018 | 40.78 | 41.15 | 40.66 | 41.15 | 1,251,282 | +0.57(+1.41%) |
Jan 16, 2018 | 40.78 | 40.85 | 40.53 | 40.58 | 1,615,310 | -0.06(-0.16%) |
Jan 12, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.04(+0.09%) | |
Jan 11, 2018 | 40.28 | 40.60 | 40.15 | 40.60 | 1,335,334 | +0.34(+0.85%) |
Jan 10, 2018 | 40.26 | 803,377 | +0.08(+0.21%) | |||
Jan 09, 2018 | 39.89 | 40.51 | 39.84 | 40.18 | 1,392,975 | +0.36(+0.90%) |
Jan 08, 2018 | 39.29 | 39.85 | 38.96 | 39.82 | 1,353,095 | +0.42(+1.08%) |
Jan 05, 2018 | 39.70 | 39.75 | 38.97 | 39.40 | 2,172,750 | -0.15(-0.37%) |
Jan 04, 2018 | 39.92 | 40.00 | 39.46 | 39.54 | 902,825 | -0.32(-0.81%) |
Jan 03, 2018 | 39.81 | 39.97 | 39.75 | 39.87 | 1,018,241 | -0.05(-0.12%) |
Jan 02, 2018 | 39.66 | 39.90 | 39.54 | 39.91 | 1,146,487 | +0.50(+1.26%) |
Dec 29, 2017 | 39.41 | 39.41 | 39.41 | 0 | -0.41(-1.04%) | |
Dec 28, 2017 | 39.61 | 39.86 | 39.48 | 39.83 | 580,823 | +0.24(+0.61%) |
Dec 27, 2017 | 39.48 | 39.80 | 39.35 | 39.59 | 504,940 | +0.24(+0.61%) |
Dec 26, 2017 | 39.33 | 39.46 | 39.22 | 39.35 | 599,920 | -0.12(-0.30%) |
Dec 22, 2017 | 39.67 | 39.67 | 39.40 | 39.47 | 508,458 | -0.07(-0.19%) |
Dec 21, 2017 | 39.71 | 39.91 | 39.52 | 39.54 | 1,194,291 | -0.04(-0.09%) |
Dec 20, 2017 | 39.62 | 39.99 | 39.53 | 39.58 | 1,332,378 | +0.02(+0.05%) |
Dec 19, 2017 | 39.52 | 39.60 | 39.16 | 39.56 | 2,102,610 | +0.38(+0.96%) |
Dec 18, 2017 | 39.20 | 39.48 | 39.08 | 39.18 | 2,521,712 | +0.03(+0.07%) |
Dec 15, 2017 | 38.93 | 39.29 | 38.90 | 39.16 | 1,984,360 | +0.42(+1.10%) |
Dec 14, 2017 | 38.72 | 39.16 | 38.63 | 38.73 | 1,404,020 | -0.06(-0.17%) |
Dec 13, 2017 | 39.11 | 39.23 | 38.80 | 38.80 | 1,347,747 | -0.18(-0.47%) |
Dec 12, 2017 | 39.47 | 39.47 | 38.96 | 38.98 | 1,173,989 | -0.60(-1.51%) |
Dec 11, 2017 | 39.53 | 39.69 | 39.26 | 39.58 | 959,222 | +0.21(+0.54%) |
Dec 08, 2017 | 39.40 | 39.60 | 39.32 | 39.37 | 1,029,446 | +0.14(+0.35%) |
Dec 07, 2017 | 39.23 | 39.32 | 38.92 | 39.23 | 964,699 | +0.06(+0.16%) |
Dec 06, 2017 | 39.13 | 39.39 | 38.89 | 39.16 | 824,294 | +0.05(+0.12%) |
Dec 05, 2017 | 39.35 | 39.52 | 39.04 | 39.12 | 984,236 | -0.31(-0.80%) |
Dec 04, 2017 | 40.11 | 40.16 | 39.36 | 39.43 | 1,384,790 | -0.29(-0.72%) |