Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.33 | 36.39 | 35.48 | 35.48 | 5,494,263 | -0.73(-2.03%) |
Feb 27, 2018 | 36.61 | 36.94 | 36.22 | 36.22 | 3,435,835 | -0.35(-0.97%) |
Feb 26, 2018 | 36.41 | 36.88 | 36.23 | 36.57 | 2,554,465 | +0.21(+0.57%) |
Feb 23, 2018 | 36.37 | 36.52 | 35.87 | 36.37 | 2,988,039 | +0.13(+0.36%) |
Feb 22, 2018 | 36.23 | 5,310,217 | +0.87(+2.47%) | |||
Feb 21, 2018 | 38.01 | 38.25 | 35.29 | 35.36 | 9,189,701 | -2.62(-6.90%) |
Feb 20, 2018 | 38.07 | 38.34 | 37.71 | 37.98 | 4,170,770 | -0.07(-0.19%) |
Feb 16, 2018 | 38.06 | 38.06 | 38.06 | 0 | -1.26(-3.21%) | |
Feb 15, 2018 | 38.74 | 39.65 | 38.01 | 39.32 | 4,813,627 | +0.61(+1.58%) |
Feb 14, 2018 | 38.15 | 39.17 | 38.12 | 38.71 | 4,843,813 | +0.26(+0.66%) |
Feb 13, 2018 | 38.01 | 38.63 | 37.84 | 38.45 | 2,946,339 | +0.28(+0.73%) |
Feb 12, 2018 | 37.94 | 38.49 | 37.83 | 38.17 | 3,861,721 | +0.48(+1.27%) |
Feb 09, 2018 | 37.31 | 37.98 | 37.01 | 37.69 | 3,710,166 | +0.74(+2.01%) |
Feb 08, 2018 | 37.08 | 37.69 | 36.91 | 36.95 | 3,414,353 | +0.02(+0.07%) |
Feb 07, 2018 | 37.09 | 37.75 | 36.91 | 36.93 | 1,947,302 | -0.28(-0.75%) |
Feb 06, 2018 | 35.94 | 37.38 | 35.86 | 37.21 | 4,744,756 | +0.51(+1.39%) |
Feb 05, 2018 | 36.56 | 37.31 | 36.54 | 36.70 | 4,192,463 | -0.07(-0.18%) |
Feb 02, 2018 | 38.30 | 38.30 | 36.64 | 36.76 | 4,148,300 | -1.80(-4.66%) |
Feb 01, 2018 | 38.30 | 38.72 | 38.01 | 38.56 | 2,266,613 | +0.19(+0.49%) |
Jan 31, 2018 | 38.30 | 38.67 | 38.02 | 38.37 | 2,181,846 | +0.12(+0.32%) |
Jan 30, 2018 | 38.61 | 38.81 | 38.55 | 38.25 | 2,949,712 | -0.45(-1.17%) |
Jan 29, 2018 | 38.90 | 39.09 | 38.67 | 38.70 | 1,735,282 | -0.32(-0.82%) |
Jan 26, 2018 | 39.28 | 39.42 | 38.76 | 39.02 | 1,740,996 | -0.10(-0.25%) |
Jan 25, 2018 | 38.97 | 39.23 | 38.79 | 39.12 | 1,839,876 | +0.30(+0.76%) |
Jan 24, 2018 | 39.39 | 39.41 | 38.71 | 38.82 | 5,236,583 | -0.39(-0.99%) |
Jan 23, 2018 | 39.20 | 39.36 | 38.90 | 39.21 | 1,793,411 | -0.07(-0.17%) |
Jan 22, 2018 | 39.13 | 39.53 | 39.11 | 39.28 | 4,168,858 | +0.21(+0.55%) |
Jan 19, 2018 | 38.26 | 39.06 | 38.12 | 39.06 | 3,008,722 | +0.94(+2.46%) |
Jan 18, 2018 | 38.59 | 38.60 | 38.09 | 38.12 | 1,896,722 | -0.59(-1.51%) |
Jan 17, 2018 | 38.63 | 39.24 | 38.51 | 38.71 | 2,455,758 | +0.43(+1.12%) |
Jan 16, 2018 | 38.64 | 38.81 | 38.11 | 38.28 | 4,220,610 | +0.77(+2.04%) |
Jan 12, 2018 | 37.51 | 37.51 | 37.51 | 0 | -0.20(-0.52%) | |
Jan 11, 2018 | 37.86 | 38.02 | 37.63 | 37.71 | 1,895,297 | -0.06(-0.15%) |
Jan 10, 2018 | 37.57 | 37.77 | 3,636,501 | -1.22(-3.13%) | ||
Jan 09, 2018 | 38.95 | 39.18 | 38.89 | 38.99 | 2,964,467 | +0.02(+0.04%) |
Jan 08, 2018 | 38.69 | 39.00 | 38.63 | 38.97 | 1,942,233 | +0.28(+0.72%) |
Jan 05, 2018 | 38.66 | 38.89 | 38.38 | 38.69 | 1,896,488 | +0.15(+0.38%) |
Jan 04, 2018 | 38.35 | 38.69 | 38.23 | 38.55 | 3,112,744 | +0.32(+0.83%) |
Jan 03, 2018 | 38.81 | 38.89 | 38.21 | 38.23 | 3,208,395 | -0.55(-1.41%) |
Jan 02, 2018 | 39.44 | 39.62 | 38.63 | 38.77 | 2,694,784 | -0.59(-1.50%) |
Dec 29, 2017 | 39.36 | 39.36 | 39.36 | 0 | -0.29(-0.72%) | |
Dec 28, 2017 | 39.72 | 39.78 | 39.34 | 39.65 | 1,504,565 | -0.10(-0.25%) |
Dec 27, 2017 | 39.67 | 39.98 | 39.67 | 39.75 | 1,312,994 | +0.24(+0.60%) |
Dec 26, 2017 | 39.93 | 40.27 | 39.43 | 39.51 | 2,890,002 | -0.39(-0.98%) |
Dec 22, 2017 | 39.95 | 40.09 | 39.70 | 39.90 | 1,871,681 | +0.08(+0.21%) |
Dec 21, 2017 | 39.68 | 40.01 | 39.24 | 39.82 | 2,872,580 | +0.28(+0.70%) |
Dec 20, 2017 | 40.09 | 40.18 | 39.20 | 39.54 | 4,906,219 | -0.37(-0.92%) |
Dec 19, 2017 | 40.96 | 41.07 | 39.74 | 39.91 | 5,033,380 | -0.72(-1.77%) |
Dec 18, 2017 | 39.89 | 41.45 | 39.82 | 40.63 | 6,605,543 | +0.06(+0.14%) |
Dec 15, 2017 | 40.06 | 40.70 | 39.84 | 40.57 | 4,712,528 | +0.84(+2.12%) |
Dec 14, 2017 | 40.11 | 40.33 | 39.71 | 39.73 | 3,811,124 | -0.52(-1.28%) |
Dec 13, 2017 | 40.58 | 40.66 | 39.80 | 40.25 | 3,489,927 | -0.47(-1.15%) |
Dec 12, 2017 | 40.71 | 40.93 | 39.62 | 40.71 | 5,132,910 | +0.99(+2.49%) |
Dec 11, 2017 | 40.04 | 40.05 | 39.39 | 39.72 | 2,332,590 | -0.33(-0.82%) |
Dec 08, 2017 | 40.38 | 40.44 | 39.79 | 40.05 | 2,014,636 | -0.27(-0.67%) |
Dec 07, 2017 | 41.06 | 41.13 | 40.22 | 40.32 | 3,210,448 | -0.74(-1.81%) |
Dec 06, 2017 | 40.68 | 41.13 | 40.48 | 41.07 | 2,742,820 | +0.29(+0.72%) |
Dec 05, 2017 | 41.28 | 41.79 | 40.39 | 40.77 | 3,130,270 | -0.40(-0.97%) |
Dec 04, 2017 | 40.38 | 41.20 | 40.27 | 41.17 | 4,224,785 | +0.90(+2.23%) |