Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.61 | 39.79 | 39.27 | 39.28 | 9,326,091 | -0.27(-0.67%) |
Feb 27, 2018 | 40.16 | 40.27 | 39.53 | 39.55 | 10,085,888 | -0.62(-1.55%) |
Feb 26, 2018 | 40.14 | 40.66 | 40.01 | 40.17 | 6,985,729 | +0.14(+0.34%) |
Feb 23, 2018 | 39.66 | 40.13 | 39.24 | 40.03 | 12,175,242 | +0.78(+1.98%) |
Feb 22, 2018 | 39.06 | 39.25 | 10,416,445 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.89 | 40.05 | 39.46 | 39.52 | 10,830,921 | -0.25(-0.62%) |
Feb 20, 2018 | 39.51 | 40.12 | 39.42 | 39.77 | 11,943,842 | +0.05(+0.12%) |
Feb 16, 2018 | 39.72 | 39.72 | 39.72 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.12 | 39.64 | 38.70 | 39.42 | 11,308,764 | +0.52(+1.34%) |
Feb 14, 2018 | 38.34 | 39.11 | 38.26 | 38.90 | 10,834,725 | +0.27(+0.69%) |
Feb 13, 2018 | 39.21 | 38.63 | 11,059,788 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.45 | 39.08 | 38.16 | 38.79 | 12,898,194 | +0.60(+1.58%) |
Feb 09, 2018 | 38.04 | 38.48 | 37.05 | 38.18 | 17,431,512 | +0.59(+1.56%) |
Feb 08, 2018 | 38.95 | 39.36 | 37.59 | 37.60 | 16,196,332 | -1.20(-3.09%) |
Feb 07, 2018 | 39.11 | 39.52 | 38.70 | 38.80 | 12,371,802 | -0.42(-1.08%) |
Feb 06, 2018 | 38.24 | 39.50 | 38.24 | 39.22 | 20,217,770 | +0.05(+0.12%) |
Feb 05, 2018 | 40.34 | 40.74 | 38.93 | 39.17 | 20,771,152 | -1.43(-3.52%) |
Feb 02, 2018 | 41.39 | 42.38 | 40.54 | 40.60 | 21,009,696 | -1.73(-4.09%) |
Feb 01, 2018 | 41.70 | 43.07 | 41.44 | 42.33 | 36,315,860 | +5.14(+13.82%) |
Jan 31, 2018 | 37.10 | 37.67 | 36.99 | 37.19 | 15,329,599 | +0.16(+0.45%) |
Jan 30, 2018 | 37.32 | 37.89 | 36.83 | 37.03 | 9,844,530 | -0.37(-0.98%) |
Jan 29, 2018 | 37.20 | 37.64 | 37.18 | 37.39 | 6,946,123 | -0.08(-0.22%) |
Jan 26, 2018 | 36.94 | 37.49 | 36.59 | 37.48 | 9,299,019 | +0.80(+2.17%) |
Jan 25, 2018 | 36.60 | 37.04 | 36.53 | 36.68 | 9,896,949 | +0.18(+0.50%) |
Jan 24, 2018 | 36.63 | 37.31 | 36.38 | 36.50 | 11,690,872 | +0.05(+0.13%) |
Jan 23, 2018 | 36.28 | 36.56 | 35.86 | 36.45 | 7,561,082 | +0.17(+0.48%) |
Jan 22, 2018 | 35.16 | 36.41 | 35.13 | 36.28 | 11,691,039 | +1.05(+2.99%) |
Jan 19, 2018 | 35.51 | 35.76 | 35.01 | 35.22 | 13,883,076 | -0.28(-0.80%) |
Jan 18, 2018 | 35.02 | 35.69 | 34.95 | 35.51 | 12,125,868 | +0.69(+1.97%) |
Jan 17, 2018 | 34.83 | 35.11 | 34.60 | 34.82 | 13,360,592 | +0.28(+0.82%) |
Jan 16, 2018 | 34.89 | 35.06 | 34.26 | 34.53 | 11,693,333 | -0.31(-0.89%) |
Jan 12, 2018 | 34.85 | 34.85 | 34.85 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.68 | 34.77 | 34.33 | 34.65 | 12,100,332 | +0.10(+0.29%) |
Jan 10, 2018 | 34.41 | 34.55 | 19,002,026 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.75 | 36.78 | 36.18 | 36.23 | 6,781,042 | -0.25(-0.68%) |
Jan 08, 2018 | 36.25 | 36.73 | 36.15 | 36.48 | 10,598,632 | +0.10(+0.28%) |
Jan 05, 2018 | 35.61 | 36.51 | 35.57 | 36.38 | 7,954,491 | +1.03(+2.90%) |
Jan 04, 2018 | 36.13 | 36.45 | 35.26 | 35.35 | 9,774,619 | -0.60(-1.66%) |
Jan 03, 2018 | 34.82 | 36.00 | 34.74 | 35.95 | 9,966,531 | +1.06(+3.05%) |
Jan 02, 2018 | 34.98 | 35.16 | 34.75 | 34.88 | 7,634,773 | +0.29(+0.85%) |
Dec 29, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.33 | 34.76 | 34.32 | 34.75 | 3,708,491 | +0.28(+0.82%) |
Dec 27, 2017 | 34.89 | 34.90 | 34.42 | 34.47 | 4,630,699 | -0.30(-0.87%) |
Dec 26, 2017 | 34.63 | 34.84 | 34.47 | 34.77 | 4,950,319 | +0.16(+0.48%) |
Dec 22, 2017 | 34.54 | 34.74 | 34.40 | 34.61 | 8,295,882 | -0.05(-0.13%) |
Dec 21, 2017 | 34.93 | 35.05 | 34.62 | 34.65 | 10,496,000 | -0.11(-0.32%) |
Dec 20, 2017 | 34.71 | 34.92 | 34.59 | 34.76 | 7,148,310 | +0.12(+0.34%) |
Dec 19, 2017 | 34.96 | 35.04 | 34.57 | 34.64 | 8,557,985 | -0.35(-1.00%) |
Dec 18, 2017 | 35.29 | 35.43 | 34.94 | 34.99 | 8,829,205 | -0.17(-0.50%) |
Dec 15, 2017 | 35.21 | 34.27 | 35.17 | 17,759,998 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.29 | 34.62 | 34.29 | 34.46 | 5,904,577 | +0.18(+0.53%) |
Dec 13, 2017 | 34.33 | 34.50 | 34.22 | 34.28 | 6,439,431 | -0.04(-0.11%) |
Dec 12, 2017 | 34.31 | 34.36 | 34.00 | 34.31 | 6,889,134 | -0.07(-0.21%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.20 | 34.39 | 7,157,485 | -0.12(-0.35%) |
Dec 08, 2017 | 34.14 | 34.82 | 34.06 | 34.51 | 13,555,292 | +0.73(+2.17%) |
Dec 07, 2017 | 33.65 | 34.05 | 33.45 | 33.77 | 8,320,298 | +0.02(+0.05%) |
Dec 06, 2017 | 33.83 | 33.32 | 33.76 | 9,815,065 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.94 | 34.09 | 32.77 | 33.74 | 21,019,460 | +1.02(+3.11%) |
Dec 04, 2017 | 32.61 | 32.61 | 32.52 | 32.72 | 12,144,641 | +0.46(+1.42%) |