Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 36.49 | 36.53 | 35.96 | 35.98 | 1,149,262 | -0.88(-2.38%) |
Feb 27, 2018 | 37.39 | 37.42 | 36.86 | 36.86 | 689,913 | -0.77(-2.04%) |
Feb 26, 2018 | 37.74 | 37.80 | 37.52 | 37.62 | 708,884 | -0.08(-0.20%) |
Feb 23, 2018 | 37.34 | 37.75 | 37.25 | 37.70 | 1,091,571 | +0.70(+1.90%) |
Feb 22, 2018 | 36.99 | 1,171,225 | +0.73(+2.00%) | |||
Feb 21, 2018 | 36.97 | 36.97 | 36.27 | 36.27 | 880,515 | -0.77(-2.09%) |
Feb 20, 2018 | 36.96 | 37.14 | 36.88 | 37.04 | 1,369,947 | -0.19(-0.51%) |
Feb 16, 2018 | 37.23 | 37.23 | 37.23 | 0 | +0.24(+0.66%) | |
Feb 15, 2018 | 36.62 | 36.99 | 36.57 | 36.99 | 1,127,660 | +0.44(+1.20%) |
Feb 14, 2018 | 36.13 | 36.83 | 36.12 | 36.55 | 1,356,785 | +0.28(+0.77%) |
Feb 13, 2018 | 36.26 | 36.39 | 36.01 | 36.27 | 1,227,485 | -0.47(-1.29%) |
Feb 12, 2018 | 36.48 | 36.83 | 36.33 | 36.74 | 1,086,113 | +0.06(+0.17%) |
Feb 09, 2018 | 36.49 | 36.84 | 35.92 | 36.68 | 1,199,964 | +0.06(+0.17%) |
Feb 08, 2018 | 37.43 | 37.45 | 36.61 | 36.62 | 969,171 | -0.63(-1.69%) |
Feb 07, 2018 | 37.09 | 37.70 | 37.09 | 37.25 | 977,197 | -0.21(-0.56%) |
Feb 06, 2018 | 36.74 | 37.58 | 36.52 | 37.46 | 2,003,956 | -0.31(-0.83%) |
Feb 05, 2018 | 38.66 | 38.69 | 37.66 | 37.77 | 1,093,466 | -1.32(-3.37%) |
Feb 02, 2018 | 39.00 | 39.34 | 38.95 | 39.09 | 775,258 | -0.66(-1.67%) |
Feb 01, 2018 | 40.13 | 40.13 | 39.69 | 39.75 | 707,771 | -0.47(-1.18%) |
Jan 31, 2018 | 40.03 | 40.24 | 39.90 | 40.22 | 789,001 | +0.39(+0.98%) |
Jan 30, 2018 | 39.89 | 39.95 | 39.74 | 39.83 | 684,863 | +0.09(+0.23%) |
Jan 29, 2018 | 39.67 | 39.92 | 39.65 | 39.74 | 1,085,200 | -0.42(-1.04%) |
Jan 26, 2018 | 40.12 | 40.24 | 39.98 | 40.16 | 836,069 | +0.15(+0.37%) |
Jan 25, 2018 | 40.00 | 40.03 | 39.77 | 40.01 | 1,445,101 | -0.21(-0.52%) |
Jan 24, 2018 | 40.77 | 40.77 | 40.13 | 40.22 | 1,018,115 | -0.06(-0.16%) |
Jan 23, 2018 | 39.99 | 40.49 | 39.99 | 40.29 | 1,200,104 | -0.08(-0.21%) |
Jan 22, 2018 | 40.33 | 40.54 | 40.28 | 40.37 | 906,600 | +0.19(+0.47%) |
Jan 19, 2018 | 40.31 | 40.38 | 40.13 | 40.18 | 770,456 | -0.21(-0.52%) |
Jan 18, 2018 | 40.38 | 40.53 | 40.14 | 40.39 | 953,367 | -0.28(-0.69%) |
Jan 17, 2018 | 40.82 | 40.91 | 40.65 | 40.67 | 957,449 | +0.01(+0.02%) |
Jan 16, 2018 | 40.31 | 40.91 | 40.27 | 40.66 | 2,128,945 | +0.51(+1.27%) |
Jan 12, 2018 | 40.15 | 40.15 | 40.15 | 0 | +0.33(+0.82%) | |
Jan 11, 2018 | 40.11 | 40.19 | 39.76 | 39.83 | 1,224,077 | +0.19(+0.48%) |
Jan 10, 2018 | 39.94 | 39.98 | 39.49 | 39.64 | 993,119 | -0.47(-1.16%) |
Jan 09, 2018 | 40.53 | 40.61 | 40.04 | 40.11 | 1,274,667 | -1.04(-2.53%) |
Jan 08, 2018 | 40.80 | 41.17 | 40.70 | 41.14 | 1,067,101 | +0.05(+0.12%) |
Jan 05, 2018 | 41.11 | 41.19 | 40.94 | 41.10 | 1,091,892 | +0.58(+1.43%) |
Jan 04, 2018 | 40.75 | 40.91 | 40.47 | 40.52 | 1,098,785 | +0.31(+0.76%) |
Jan 03, 2018 | 40.23 | 40.44 | 40.13 | 40.21 | 1,023,110 | -0.82(-2.01%) |
Jan 02, 2018 | 41.01 | 41.14 | 40.93 | 41.03 | 1,155,277 | +0.02(+0.05%) |
Dec 29, 2017 | 41.01 | 41.01 | 41.01 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 40.99 | 41.03 | 40.77 | 40.87 | 986,563 | +0.26(+0.64%) |
Dec 27, 2017 | 40.64 | 40.77 | 40.57 | 40.61 | 972,704 | +0.25(+0.62%) |
Dec 26, 2017 | 40.22 | 40.47 | 40.22 | 40.36 | 712,960 | -0.03(-0.07%) |
Dec 22, 2017 | 40.45 | 40.55 | 40.35 | 40.38 | 882,666 | -0.03(-0.07%) |
Dec 21, 2017 | 40.54 | 40.74 | 40.38 | 40.41 | 1,104,224 | -0.24(-0.60%) |
Dec 20, 2017 | 40.98 | 41.06 | 40.66 | 40.66 | 1,324,258 | -0.08(-0.19%) |
Dec 19, 2017 | 41.06 | 41.09 | 40.73 | 40.73 | 1,462,042 | -0.02(-0.05%) |
Dec 18, 2017 | 41.11 | 41.15 | 40.74 | 40.75 | 1,711,633 | +0.31(+0.78%) |
Dec 15, 2017 | 40.68 | 40.75 | 40.38 | 40.44 | 1,919,740 | -0.22(-0.53%) |
Dec 14, 2017 | 41.04 | 41.05 | 40.64 | 40.66 | 981,035 | -0.45(-1.10%) |
Dec 13, 2017 | 41.28 | 41.40 | 40.97 | 41.11 | 869,737 | -0.13(-0.30%) |
Dec 12, 2017 | 41.36 | 41.47 | 41.23 | 41.23 | 710,074 | -0.14(-0.34%) |
Dec 11, 2017 | 41.27 | 41.44 | 41.21 | 41.37 | 758,436 | -0.17(-0.40%) |
Dec 08, 2017 | 41.33 | 41.54 | 41.25 | 41.54 | 637,361 | -0.08(-0.18%) |
Dec 07, 2017 | 41.35 | 41.63 | 41.21 | 41.62 | 757,055 | +0.25(+0.61%) |
Dec 06, 2017 | 41.68 | 41.72 | 41.31 | 41.37 | 912,728 | -0.19(-0.45%) |
Dec 05, 2017 | 41.74 | 41.80 | 41.49 | 41.56 | 833,760 | -0.25(-0.60%) |
Dec 04, 2017 | 42.12 | 42.12 | 41.77 | 41.81 | 919,196 | -0.06(-0.15%) |