Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 35.44 | 35.91 | 35.17 | 35.20 | 25,544,340 | -0.73(-2.04%) |
Feb 27, 2018 | 37.11 | 37.16 | 35.89 | 35.93 | 14,219,817 | -1.23(-3.30%) |
Feb 26, 2018 | 36.74 | 37.23 | 36.45 | 37.16 | 10,493,679 | +0.56(+1.54%) |
Feb 23, 2018 | 36.72 | 36.80 | 36.30 | 36.59 | 7,182,189 | +0.00(+0.00%) |
Feb 22, 2018 | 36.59 | 9,818,615 | +0.31(+0.86%) | |||
Feb 21, 2018 | 36.45 | 36.94 | 36.23 | 36.28 | 10,156,634 | -0.19(-0.51%) |
Feb 20, 2018 | 36.58 | 36.89 | 36.31 | 36.47 | 8,735,094 | -0.29(-0.78%) |
Feb 16, 2018 | 36.75 | 36.75 | 36.75 | 0 | -0.68(-1.82%) | |
Feb 15, 2018 | 37.74 | 37.06 | 37.43 | 10,862,018 | +0.04(+0.10%) | |
Feb 14, 2018 | 36.70 | 37.49 | 36.61 | 37.40 | 11,482,738 | +0.37(+0.99%) |
Feb 13, 2018 | 37.00 | 37.03 | 9,980,110 | -0.54(-1.43%) | ||
Feb 12, 2018 | 37.52 | 38.12 | 37.22 | 37.57 | 21,661,980 | +0.48(+1.30%) |
Feb 09, 2018 | 36.82 | 37.54 | 35.98 | 37.08 | 21,910,326 | +0.64(+1.74%) |
Feb 08, 2018 | 37.98 | 38.20 | 36.44 | 36.45 | 20,157,204 | -1.47(-3.87%) |
Feb 07, 2018 | 37.39 | 37.93 | 37.28 | 37.92 | 21,678,142 | +0.47(+1.27%) |
Feb 06, 2018 | 35.83 | 37.77 | 35.79 | 37.44 | 29,087,408 | +1.57(+4.39%) |
Feb 05, 2018 | 36.66 | 36.97 | 35.59 | 35.87 | 21,859,912 | -0.80(-2.20%) |
Feb 02, 2018 | 37.76 | 37.81 | 36.54 | 36.67 | 15,631,870 | -1.28(-3.37%) |
Feb 01, 2018 | 37.89 | 37.61 | 37.95 | 10,766,037 | +0.02(+0.05%) | |
Jan 31, 2018 | 38.27 | 38.42 | 37.69 | 37.93 | 22,065,728 | -0.26(-0.68%) |
Jan 30, 2018 | 38.31 | 38.58 | 38.28 | 38.19 | 9,455,873 | -0.29(-0.74%) |
Jan 29, 2018 | 38.88 | 39.16 | 38.45 | 38.48 | 9,141,543 | -0.42(-1.08%) |
Jan 26, 2018 | 38.75 | 38.96 | 38.45 | 38.90 | 10,208,609 | +0.30(+0.76%) |
Jan 25, 2018 | 39.77 | 39.79 | 38.44 | 38.61 | 12,728,675 | -0.89(-2.26%) |
Jan 24, 2018 | 38.91 | 39.71 | 38.86 | 39.50 | 12,656,916 | +0.70(+1.80%) |
Jan 23, 2018 | 38.77 | 38.86 | 38.38 | 38.80 | 15,746,111 | +0.08(+0.21%) |
Jan 22, 2018 | 38.61 | 38.84 | 38.30 | 38.72 | 21,858,262 | +0.13(+0.32%) |
Jan 19, 2018 | 39.40 | 39.44 | 38.50 | 38.60 | 16,178,154 | -0.64(-1.62%) |
Jan 18, 2018 | 39.52 | 39.53 | 39.03 | 39.23 | 13,267,943 | -0.15(-0.39%) |
Jan 17, 2018 | 39.37 | 39.60 | 38.82 | 39.38 | 17,719,584 | -0.14(-0.36%) |
Jan 16, 2018 | 40.34 | 40.63 | 39.13 | 39.53 | 22,546,872 | +0.11(+0.27%) |
Jan 12, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.27%) | |
Jan 11, 2018 | 38.71 | 39.60 | 38.60 | 39.53 | 12,572,271 | +1.06(+2.77%) |
Jan 10, 2018 | 39.21 | 39.48 | 38.11 | 38.46 | 20,436,170 | -0.94(-2.38%) |
Jan 09, 2018 | 39.63 | 39.88 | 39.12 | 39.40 | 8,684,423 | -0.15(-0.38%) |
Jan 08, 2018 | 39.39 | 39.88 | 38.93 | 39.55 | 14,645,120 | +0.19(+0.48%) |
Jan 05, 2018 | 39.80 | 39.93 | 39.32 | 39.37 | 10,781,113 | -0.12(-0.29%) |
Jan 04, 2018 | 38.54 | 39.58 | 38.47 | 39.48 | 19,338,280 | +1.18(+3.08%) |
Jan 03, 2018 | 37.76 | 38.42 | 37.75 | 38.30 | 16,312,314 | +0.91(+2.44%) |
Jan 02, 2018 | 36.89 | 37.45 | 36.81 | 37.39 | 7,745,591 | +0.72(+1.98%) |
Dec 29, 2017 | 36.66 | 36.66 | 36.66 | 0 | -0.35(-0.94%) | |
Dec 28, 2017 | 36.98 | 37.07 | 36.85 | 37.01 | 5,595,377 | +0.06(+0.17%) |
Dec 27, 2017 | 37.35 | 37.43 | 36.94 | 36.95 | 5,514,826 | -0.44(-1.17%) |
Dec 26, 2017 | 37.44 | 37.65 | 37.24 | 37.39 | 3,766,968 | -0.20(-0.52%) |
Dec 22, 2017 | 37.84 | 37.84 | 37.40 | 37.59 | 5,486,071 | -0.13(-0.33%) |
Dec 21, 2017 | 38.09 | 38.24 | 37.68 | 37.71 | 11,341,137 | -0.32(-0.85%) |
Dec 20, 2017 | 38.23 | 38.27 | 37.92 | 38.03 | 9,655,508 | +0.03(+0.07%) |
Dec 19, 2017 | 38.20 | 38.28 | 37.98 | 38.01 | 14,822,741 | +0.30(+0.81%) |
Dec 18, 2017 | 36.91 | 37.85 | 36.90 | 37.70 | 24,746,348 | +1.07(+2.93%) |
Dec 15, 2017 | 36.60 | 36.97 | 36.60 | 36.63 | 27,381,376 | +0.13(+0.34%) |
Dec 14, 2017 | 37.01 | 37.07 | 36.40 | 36.50 | 10,370,712 | -0.53(-1.43%) |
Dec 13, 2017 | 37.16 | 37.48 | 37.02 | 37.03 | 11,145,112 | -0.12(-0.31%) |
Dec 12, 2017 | 37.15 | 37.36 | 36.91 | 37.15 | 9,879,253 | -0.13(-0.34%) |
Dec 11, 2017 | 37.46 | 37.50 | 37.17 | 37.27 | 15,777,362 | -0.31(-0.83%) |
Dec 08, 2017 | 37.56 | 37.84 | 37.43 | 37.59 | 15,270,305 | +0.00(+0.00%) |
Dec 07, 2017 | 37.80 | 37.92 | 37.16 | 37.59 | 18,390,946 | +0.22(+0.60%) |
Dec 06, 2017 | 37.84 | 37.35 | 37.36 | 14,515,419 | -0.58(-1.52%) | |
Dec 05, 2017 | 38.12 | 38.17 | 37.69 | 37.94 | 12,749,821 | -0.22(-0.58%) |
Dec 04, 2017 | 38.29 | 38.49 | 38.04 | 38.16 | 15,821,770 | +0.23(+0.61%) |