Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.45 | 39.70 | 39.01 | 39.02 | 3,676,680 | -0.29(-0.74%) |
Feb 27, 2018 | 40.51 | 40.61 | 39.30 | 39.31 | 5,012,196 | -1.22(-3.00%) |
Feb 26, 2018 | 40.76 | 40.96 | 40.39 | 40.52 | 3,251,265 | -0.19(-0.46%) |
Feb 23, 2018 | 39.48 | 40.73 | 39.11 | 40.71 | 3,273,898 | +1.09(+2.74%) |
Feb 22, 2018 | 39.84 | 39.62 | 3,482,020 | +0.52(+1.34%) | ||
Feb 21, 2018 | 39.72 | 39.97 | 39.07 | 39.10 | 3,401,350 | -0.61(-1.54%) |
Feb 20, 2018 | 39.63 | 39.88 | 39.36 | 39.71 | 5,915,474 | -0.11(-0.28%) |
Feb 16, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.66(+1.69%) | |
Feb 15, 2018 | 38.42 | 39.16 | 38.42 | 39.16 | 3,357,136 | +0.80(+2.08%) |
Feb 14, 2018 | 38.37 | 38.76 | 38.16 | 38.36 | 2,873,719 | -0.34(-0.87%) |
Feb 13, 2018 | 38.23 | 38.79 | 38.01 | 38.70 | 3,105,720 | +0.34(+0.88%) |
Feb 12, 2018 | 38.13 | 38.55 | 37.69 | 38.36 | 6,363,942 | +0.31(+0.80%) |
Feb 09, 2018 | 37.61 | 38.35 | 37.22 | 38.06 | 6,246,213 | +0.41(+1.09%) |
Feb 08, 2018 | 38.25 | 38.78 | 37.61 | 37.65 | 6,552,520 | -0.78(-2.03%) |
Feb 07, 2018 | 38.34 | 38.60 | 38.30 | 38.43 | 4,083,368 | +0.06(+0.15%) |
Feb 06, 2018 | 38.89 | 38.93 | 37.52 | 38.37 | 5,693,921 | -1.32(-3.33%) |
Feb 05, 2018 | 39.88 | 40.27 | 39.36 | 39.69 | 4,296,656 | -0.62(-1.54%) |
Feb 02, 2018 | 40.58 | 40.83 | 40.31 | 40.31 | 4,693,703 | -0.51(-1.24%) |
Feb 01, 2018 | 41.81 | 41.85 | 40.70 | 40.82 | 5,330,604 | -0.97(-2.31%) |
Jan 31, 2018 | 41.11 | 41.84 | 40.94 | 41.79 | 7,445,833 | +0.69(+1.69%) |
Jan 30, 2018 | 40.80 | 41.24 | 40.68 | 41.09 | 3,867,293 | +0.26(+0.63%) |
Jan 29, 2018 | 41.01 | 41.04 | 40.45 | 40.84 | 3,979,713 | -0.41(-1.00%) |
Jan 26, 2018 | 41.25 | 41.36 | 40.84 | 41.25 | 3,579,004 | +0.06(+0.16%) |
Jan 25, 2018 | 40.58 | 41.19 | 40.49 | 41.18 | 3,324,760 | +0.56(+1.39%) |
Jan 24, 2018 | 40.76 | 40.76 | 40.37 | 40.62 | 3,094,367 | -0.24(-0.59%) |
Jan 23, 2018 | 40.43 | 41.17 | 40.36 | 40.86 | 3,408,028 | +0.55(+1.36%) |
Jan 22, 2018 | 40.43 | 40.63 | 40.18 | 40.31 | 4,225,063 | +0.19(+0.48%) |
Jan 19, 2018 | 40.22 | 40.41 | 39.97 | 40.12 | 3,339,226 | +0.05(+0.12%) |
Jan 18, 2018 | 40.60 | 40.63 | 39.93 | 40.07 | 3,408,041 | -0.43(-1.05%) |
Jan 17, 2018 | 40.05 | 40.61 | 40.00 | 40.50 | 3,719,334 | +0.58(+1.45%) |
Jan 16, 2018 | 40.45 | 40.59 | 39.76 | 39.92 | 4,305,669 | -0.44(-1.10%) |
Jan 12, 2018 | 40.36 | 40.36 | 40.36 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 39.84 | 40.51 | 39.64 | 40.28 | 5,650,406 | +0.48(+1.21%) |
Jan 10, 2018 | 39.80 | 39.92 | 39.51 | 39.80 | 4,292,526 | -0.19(-0.46%) |
Jan 09, 2018 | 40.14 | 40.23 | 39.68 | 39.98 | 6,424,979 | -0.15(-0.36%) |
Jan 08, 2018 | 40.05 | 40.21 | 39.89 | 40.13 | 3,965,030 | +0.12(+0.30%) |
Jan 05, 2018 | 39.80 | 40.10 | 39.68 | 40.01 | 7,152,365 | +0.33(+0.83%) |
Jan 04, 2018 | 38.67 | 39.93 | 38.67 | 39.68 | 10,139,933 | -1.20(-2.94%) |
Jan 03, 2018 | 40.92 | 41.41 | 40.78 | 40.88 | 3,169,922 | -0.21(-0.51%) |
Jan 02, 2018 | 41.49 | 41.62 | 41.06 | 41.09 | 3,723,331 | -0.40(-0.97%) |
Dec 29, 2017 | 41.49 | 41.49 | 41.49 | 0 | +0.13(+0.31%) | |
Dec 28, 2017 | 41.20 | 41.38 | 41.05 | 41.36 | 1,873,669 | +0.27(+0.65%) |
Dec 27, 2017 | 41.21 | 41.26 | 40.98 | 41.09 | 2,906,338 | +0.04(+0.10%) |
Dec 26, 2017 | 41.25 | 41.49 | 41.02 | 41.05 | 1,547,415 | -0.09(-0.22%) |
Dec 22, 2017 | 41.13 | 41.44 | 41.06 | 41.14 | 2,827,144 | +0.05(+0.12%) |
Dec 21, 2017 | 41.01 | 41.38 | 40.85 | 41.09 | 3,279,615 | +0.02(+0.06%) |
Dec 20, 2017 | 41.34 | 41.50 | 40.96 | 41.07 | 4,415,026 | -0.27(-0.66%) |
Dec 19, 2017 | 41.98 | 41.98 | 41.34 | 41.34 | 3,976,797 | -0.52(-1.25%) |
Dec 18, 2017 | 42.21 | 42.39 | 41.84 | 41.87 | 3,658,708 | -0.27(-0.63%) |
Dec 15, 2017 | 42.00 | 42.22 | 41.81 | 42.13 | 6,830,378 | +0.29(+0.69%) |
Dec 14, 2017 | 42.00 | 42.02 | 41.65 | 41.84 | 5,266,533 | -0.19(-0.46%) |
Dec 13, 2017 | 41.91 | 42.25 | 41.80 | 42.04 | 4,086,678 | +0.14(+0.33%) |
Dec 12, 2017 | 41.90 | 42.33 | 41.85 | 41.90 | 5,251,348 | -0.31(-0.74%) |
Dec 11, 2017 | 41.75 | 42.24 | 41.60 | 42.21 | 5,192,467 | +0.38(+0.90%) |
Dec 08, 2017 | 41.86 | 41.88 | 41.54 | 41.83 | 5,230,207 | -0.04(-0.10%) |
Dec 07, 2017 | 42.15 | 42.15 | 41.59 | 41.88 | 5,888,832 | -0.28(-0.67%) |
Dec 06, 2017 | 42.17 | 42.28 | 41.68 | 42.16 | 6,126,114 | +0.06(+0.15%) |
Dec 05, 2017 | 42.32 | 42.39 | 41.91 | 42.09 | 6,102,804 | -0.17(-0.40%) |
Dec 04, 2017 | 42.50 | 42.50 | 41.94 | 42.26 | 6,407,691 | -0.14(-0.34%) |