Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.14 | 35.26 | 34.37 | 34.78 | 2,129,098 | -0.18(-0.51%) |
Feb 27, 2018 | 35.02 | 35.31 | 34.81 | 34.96 | 1,206,614 | -0.08(-0.23%) |
Feb 26, 2018 | 34.65 | 35.29 | 34.41 | 35.04 | 716,351 | +0.19(+0.55%) |
Feb 23, 2018 | 34.21 | 34.94 | 33.86 | 34.85 | 1,313,565 | +1.14(+3.38%) |
Feb 22, 2018 | 33.95 | 34.23 | 33.62 | 33.71 | 1,092,073 | -0.25(-0.74%) |
Feb 21, 2018 | 34.62 | 35.16 | 33.95 | 33.96 | 1,011,202 | -0.72(-2.08%) |
Feb 20, 2018 | 35.27 | 35.38 | 34.43 | 34.68 | 1,226,593 | -0.80(-2.25%) |
Feb 16, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.51(+1.46%) | |
Feb 15, 2018 | 34.62 | 35.13 | 34.21 | 34.97 | 1,608,690 | +0.51(+1.48%) |
Feb 14, 2018 | 33.22 | 34.70 | 32.95 | 34.46 | 1,148,356 | +1.19(+3.58%) |
Feb 13, 2018 | 33.02 | 33.51 | 32.82 | 33.27 | 1,106,022 | +0.06(+0.18%) |
Feb 12, 2018 | 33.99 | 34.03 | 33.16 | 33.21 | 1,071,658 | -0.52(-1.54%) |
Feb 09, 2018 | 34.51 | 34.64 | 33.17 | 33.73 | 1,774,215 | -0.62(-1.80%) |
Feb 08, 2018 | 34.89 | 35.10 | 33.81 | 34.35 | 2,355,589 | -0.34(-0.98%) |
Feb 07, 2018 | 35.00 | 36.19 | 34.80 | 34.69 | 4,796,075 | -1.67(-4.59%) |
Feb 06, 2018 | 35.44 | 36.48 | 34.90 | 36.36 | 1,836,029 | +0.06(+0.17%) |
Feb 05, 2018 | 37.23 | 37.49 | 36.23 | 36.30 | 1,547,965 | -1.29(-3.43%) |
Feb 02, 2018 | 37.93 | 38.19 | 37.30 | 37.59 | 1,239,462 | -0.60(-1.57%) |
Feb 01, 2018 | 38.13 | 38.23 | 37.48 | 38.19 | 567,196 | +0.05(+0.13%) |
Jan 31, 2018 | 38.30 | 38.54 | 37.90 | 38.14 | 729,727 | -0.03(-0.08%) |
Jan 30, 2018 | 38.26 | 38.43 | 38.25 | 38.17 | 736,306 | -0.32(-0.83%) |
Jan 29, 2018 | 39.15 | 39.32 | 38.46 | 38.49 | 809,788 | -0.83(-2.11%) |
Jan 26, 2018 | 40.28 | 40.28 | 39.01 | 39.32 | 799,822 | -0.78(-1.95%) |
Jan 25, 2018 | 40.20 | 40.44 | 39.86 | 40.10 | 716,125 | +0.06(+0.15%) |
Jan 24, 2018 | 40.23 | 40.36 | 39.51 | 40.04 | 868,481 | -0.07(-0.17%) |
Jan 23, 2018 | 39.68 | 40.33 | 39.45 | 40.11 | 1,135,080 | +0.52(+1.31%) |
Jan 22, 2018 | 39.26 | 39.71 | 39.24 | 39.59 | 1,246,644 | +0.23(+0.58%) |
Jan 19, 2018 | 39.45 | 39.59 | 39.22 | 39.36 | 831,223 | -0.11(-0.28%) |
Jan 18, 2018 | 39.80 | 39.91 | 39.24 | 39.47 | 635,976 | -0.54(-1.35%) |
Jan 17, 2018 | 39.69 | 40.27 | 39.47 | 40.01 | 979,722 | +0.59(+1.50%) |
Jan 16, 2018 | 39.38 | 39.72 | 39.35 | 39.42 | 613,102 | +0.01(+0.03%) |
Jan 12, 2018 | 39.41 | 39.41 | 39.41 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 39.63 | 39.80 | 39.31 | 39.45 | 624,772 | -0.06(-0.15%) |
Jan 10, 2018 | 39.51 | 844,919 | -0.75(-1.86%) | |||
Jan 09, 2018 | 41.07 | 41.33 | 40.23 | 40.26 | 857,589 | -0.81(-1.97%) |
Jan 08, 2018 | 40.60 | 41.25 | 40.58 | 41.07 | 891,797 | +0.56(+1.38%) |
Jan 05, 2018 | 39.43 | 40.80 | 39.05 | 40.51 | 1,556,171 | -0.09(-0.22%) |
Jan 04, 2018 | 40.91 | 40.97 | 40.41 | 40.60 | 692,566 | -0.32(-0.78%) |
Jan 03, 2018 | 42.00 | 42.02 | 40.88 | 40.92 | 757,883 | -1.03(-2.46%) |
Jan 02, 2018 | 42.63 | 42.71 | 42.12 | 41.95 | 989,035 | -0.44(-1.04%) |
Dec 29, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.02(-0.05%) | |
Dec 28, 2017 | 42.35 | 42.48 | 42.16 | 42.41 | 687,386 | +0.07(+0.17%) |
Dec 27, 2017 | 42.30 | 42.38 | 42.08 | 42.34 | 1,040,937 | +0.09(+0.21%) |
Dec 26, 2017 | 41.49 | 42.31 | 41.39 | 42.25 | 988,142 | +0.74(+1.78%) |
Dec 22, 2017 | 41.45 | 41.77 | 41.05 | 41.51 | 1,319,575 | +0.06(+0.14%) |
Dec 21, 2017 | 41.65 | 42.17 | 41.26 | 41.45 | 1,742,397 | +0.03(+0.07%) |
Dec 20, 2017 | 40.25 | 41.53 | 39.91 | 41.42 | 1,219,053 | +1.27(+3.16%) |
Dec 19, 2017 | 40.64 | 41.59 | 40.01 | 40.15 | 1,735,080 | -0.50(-1.23%) |
Dec 18, 2017 | 40.29 | 42.28 | 40.15 | 40.65 | 1,718,299 | +0.69(+1.73%) |
Dec 15, 2017 | 40.90 | 41.28 | 39.83 | 39.96 | 3,385,908 | -0.82(-2.01%) |
Dec 14, 2017 | 40.56 | 40.99 | 40.34 | 40.78 | 708,940 | +0.10(+0.25%) |
Dec 13, 2017 | 40.92 | 40.98 | 40.31 | 40.68 | 1,066,614 | -0.18(-0.44%) |
Dec 12, 2017 | 41.03 | 41.24 | 40.66 | 40.86 | 708,700 | -0.28(-0.68%) |
Dec 11, 2017 | 40.74 | 41.21 | 40.40 | 41.14 | 931,742 | +0.25(+0.61%) |
Dec 08, 2017 | 41.25 | 41.50 | 40.67 | 40.89 | 1,066,672 | +0.00(+0.00%) |
Dec 07, 2017 | 41.86 | 41.88 | 40.82 | 40.89 | 1,056,298 | -0.99(-2.36%) |
Dec 06, 2017 | 41.42 | 42.24 | 41.12 | 41.88 | 794,853 | +0.46(+1.11%) |
Dec 05, 2017 | 42.49 | 42.49 | 41.21 | 41.42 | 2,195,162 | -0.99(-2.33%) |
Dec 04, 2017 | 42.45 | 43.09 | 42.19 | 42.41 | 2,574,459 | -0.13(-0.31%) |