Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.19 | 39.70 | 38.72 | 38.98 | 1,285,314 | -0.17(-0.44%) |
Feb 27, 2018 | 39.36 | 39.69 | 39.16 | 39.16 | 1,285,215 | -0.14(-0.37%) |
Feb 26, 2018 | 38.67 | 39.46 | 38.53 | 39.30 | 1,264,057 | +0.82(+2.14%) |
Feb 23, 2018 | 38.66 | 38.75 | 38.31 | 38.48 | 889,789 | +0.06(+0.17%) |
Feb 22, 2018 | 38.35 | 38.41 | 1,358,056 | -0.30(-0.76%) | ||
Feb 21, 2018 | 39.58 | 39.99 | 38.69 | 38.71 | 1,137,673 | -0.79(-2.01%) |
Feb 20, 2018 | 39.73 | 40.05 | 39.01 | 39.50 | 1,199,909 | -0.51(-1.28%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.31(-0.77%) | |
Feb 15, 2018 | 40.90 | 40.98 | 39.73 | 40.33 | 1,355,884 | -0.47(-1.15%) |
Feb 14, 2018 | 39.25 | 40.83 | 39.16 | 40.79 | 1,057,613 | +1.42(+3.61%) |
Feb 13, 2018 | 38.95 | 39.83 | 38.62 | 39.37 | 1,583,345 | +0.23(+0.59%) |
Feb 12, 2018 | 39.14 | 39.60 | 38.58 | 39.14 | 1,620,813 | +0.27(+0.69%) |
Feb 09, 2018 | 38.64 | 39.07 | 37.60 | 38.87 | 1,469,105 | +0.94(+2.48%) |
Feb 08, 2018 | 40.08 | 40.40 | 37.93 | 37.93 | 1,480,927 | -2.04(-5.09%) |
Feb 07, 2018 | 39.70 | 40.66 | 39.35 | 39.97 | 1,395,357 | +0.24(+0.60%) |
Feb 06, 2018 | 38.75 | 40.24 | 38.22 | 39.73 | 2,494,116 | +0.00(+0.00%) |
Feb 05, 2018 | 39.89 | 40.77 | 39.17 | 39.73 | 1,815,617 | -0.92(-2.27%) |
Feb 02, 2018 | 41.35 | 41.55 | 39.89 | 40.66 | 1,402,016 | -0.90(-2.15%) |
Feb 01, 2018 | 39.72 | 41.97 | 39.49 | 41.55 | 2,983,450 | +0.58(+1.42%) |
Jan 31, 2018 | 40.49 | 41.33 | 40.42 | 40.97 | 1,629,698 | +0.62(+1.53%) |
Jan 30, 2018 | 40.19 | 40.73 | 40.19 | 40.35 | 1,121,219 | -0.24(-0.60%) |
Jan 29, 2018 | 41.20 | 41.54 | 40.35 | 40.60 | 1,332,103 | -0.77(-1.86%) |
Jan 26, 2018 | 41.81 | 41.83 | 41.24 | 41.37 | 918,985 | -0.17(-0.42%) |
Jan 25, 2018 | 41.59 | 41.72 | 41.01 | 41.54 | 1,573,976 | +0.30(+0.73%) |
Jan 24, 2018 | 41.38 | 41.58 | 40.18 | 41.24 | 1,465,075 | +0.11(+0.26%) |
Jan 23, 2018 | 41.09 | 41.55 | 41.09 | 41.14 | 1,115,998 | -0.08(-0.20%) |
Jan 22, 2018 | 40.59 | 41.52 | 40.56 | 41.22 | 1,202,623 | +0.67(+1.66%) |
Jan 19, 2018 | 39.52 | 40.62 | 39.47 | 40.55 | 1,003,099 | +1.01(+2.55%) |
Jan 18, 2018 | 39.80 | 39.80 | 39.28 | 39.54 | 790,704 | -0.23(-0.58%) |
Jan 17, 2018 | 39.66 | 40.22 | 39.16 | 39.77 | 861,164 | +0.55(+1.39%) |
Jan 16, 2018 | 40.17 | 40.87 | 39.16 | 39.23 | 1,447,524 | -1.14(-2.82%) |
Jan 12, 2018 | 40.37 | 40.37 | 40.37 | 0 | +0.31(+0.77%) | |
Jan 11, 2018 | 39.84 | 40.20 | 39.61 | 40.06 | 786,310 | +0.50(+1.26%) |
Jan 10, 2018 | 40.27 | 39.51 | 39.56 | 861,689 | -0.33(-0.82%) | |
Jan 09, 2018 | 39.48 | 40.22 | 39.47 | 39.89 | 880,143 | +0.66(+1.68%) |
Jan 08, 2018 | 39.87 | 40.04 | 39.04 | 39.24 | 1,216,125 | +0.15(+0.39%) |
Jan 05, 2018 | 39.00 | 39.11 | 38.83 | 39.08 | 1,316,976 | +0.15(+0.38%) |
Jan 04, 2018 | 38.06 | 38.96 | 38.06 | 38.94 | 1,500,627 | +1.11(+2.92%) |
Jan 03, 2018 | 37.42 | 37.84 | 37.06 | 37.83 | 1,171,922 | +1.04(+2.81%) |
Jan 02, 2018 | 36.93 | 36.72 | 36.67 | 36.79 | 831,412 | +0.07(+0.19%) |
Dec 29, 2017 | 36.72 | 36.72 | 36.72 | 0 | +0.29(+0.79%) | |
Dec 28, 2017 | 36.05 | 36.46 | 36.05 | 36.44 | 536,952 | +0.36(+1.01%) |
Dec 27, 2017 | 35.90 | 36.27 | 35.90 | 36.07 | 529,164 | +0.15(+0.43%) |
Dec 26, 2017 | 35.79 | 36.22 | 35.73 | 35.92 | 390,310 | +0.12(+0.33%) |
Dec 22, 2017 | 35.75 | 36.02 | 35.62 | 35.80 | 571,077 | +0.15(+0.43%) |
Dec 21, 2017 | 34.98 | 36.00 | 34.98 | 35.65 | 1,099,377 | +0.55(+1.57%) |
Dec 20, 2017 | 36.14 | 36.28 | 35.09 | 35.09 | 622,171 | -0.60(-1.69%) |
Dec 19, 2017 | 36.04 | 36.20 | 35.70 | 35.70 | 904,703 | -0.34(-0.95%) |
Dec 18, 2017 | 36.44 | 36.58 | 35.77 | 36.04 | 644,753 | -0.01(-0.02%) |
Dec 15, 2017 | 35.85 | 36.11 | 35.82 | 36.05 | 1,073,552 | +0.29(+0.80%) |
Dec 14, 2017 | 35.66 | 36.24 | 35.61 | 35.76 | 935,267 | +0.23(+0.65%) |
Dec 13, 2017 | 35.54 | 35.93 | 35.07 | 35.53 | 744,015 | -0.05(-0.14%) |
Dec 12, 2017 | 35.51 | 35.89 | 35.42 | 35.58 | 830,074 | +0.12(+0.34%) |
Dec 11, 2017 | 36.02 | 36.02 | 35.38 | 35.46 | 358,238 | -0.41(-1.15%) |
Dec 08, 2017 | 35.26 | 36.02 | 35.11 | 35.87 | 709,541 | +0.57(+1.60%) |
Dec 07, 2017 | 34.84 | 35.49 | 34.84 | 35.30 | 628,268 | +0.34(+0.98%) |
Dec 06, 2017 | 35.02 | 35.27 | 34.85 | 34.96 | 507,132 | -0.17(-0.50%) |
Dec 05, 2017 | 35.38 | 36.53 | 35.09 | 35.14 | 1,391,653 | -0.36(-1.01%) |
Dec 04, 2017 | 34.96 | 35.67 | 34.77 | 35.49 | 1,848,468 | +1.09(+3.17%) |