Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.60 | 39.78 | 39.26 | 39.27 | 9,329,104 | -0.27(-0.67%) |
Feb 27, 2018 | 40.15 | 40.26 | 39.52 | 39.53 | 10,089,146 | -0.62(-1.55%) |
Feb 26, 2018 | 40.13 | 40.64 | 39.99 | 40.16 | 6,987,985 | +0.14(+0.34%) |
Feb 23, 2018 | 39.64 | 40.12 | 39.23 | 40.02 | 12,179,176 | +0.78(+1.98%) |
Feb 22, 2018 | 39.05 | 39.24 | 10,419,810 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.87 | 40.04 | 39.45 | 39.51 | 10,834,420 | -0.25(-0.62%) |
Feb 20, 2018 | 39.50 | 40.11 | 39.41 | 39.75 | 11,947,700 | +0.05(+0.12%) |
Feb 16, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.10 | 39.63 | 38.69 | 39.41 | 11,312,417 | +0.52(+1.34%) |
Feb 14, 2018 | 38.33 | 39.09 | 38.25 | 38.88 | 10,838,226 | +0.27(+0.69%) |
Feb 13, 2018 | 39.20 | 38.62 | 11,063,361 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.44 | 39.07 | 38.15 | 38.77 | 12,902,361 | +0.60(+1.58%) |
Feb 09, 2018 | 38.02 | 38.46 | 37.04 | 38.17 | 17,437,142 | +0.59(+1.56%) |
Feb 08, 2018 | 38.94 | 39.35 | 37.57 | 37.58 | 16,201,564 | -1.20(-3.09%) |
Feb 07, 2018 | 39.09 | 39.51 | 38.69 | 38.78 | 12,375,799 | -0.42(-1.08%) |
Feb 06, 2018 | 38.22 | 39.49 | 38.22 | 39.20 | 20,224,302 | +0.05(+0.12%) |
Feb 05, 2018 | 40.33 | 40.73 | 38.92 | 39.16 | 20,777,862 | -1.43(-3.52%) |
Feb 02, 2018 | 41.38 | 42.37 | 40.52 | 40.59 | 21,016,484 | -1.73(-4.09%) |
Feb 01, 2018 | 41.69 | 43.05 | 41.42 | 42.32 | 36,327,592 | +5.14(+13.82%) |
Jan 31, 2018 | 37.09 | 37.66 | 36.98 | 37.18 | 15,334,552 | +0.16(+0.45%) |
Jan 30, 2018 | 37.31 | 37.88 | 36.82 | 37.02 | 9,847,710 | -0.37(-0.98%) |
Jan 29, 2018 | 37.19 | 37.63 | 37.17 | 37.38 | 6,948,367 | -0.08(-0.22%) |
Jan 26, 2018 | 36.93 | 37.48 | 36.58 | 37.46 | 9,302,023 | +0.80(+2.17%) |
Jan 25, 2018 | 36.58 | 37.02 | 36.52 | 36.67 | 9,900,147 | +0.18(+0.50%) |
Jan 24, 2018 | 36.62 | 37.30 | 36.36 | 36.48 | 11,694,649 | +0.05(+0.13%) |
Jan 23, 2018 | 36.27 | 36.55 | 35.85 | 36.44 | 7,563,525 | +0.17(+0.48%) |
Jan 22, 2018 | 35.15 | 36.40 | 35.12 | 36.26 | 11,694,816 | +1.05(+2.99%) |
Jan 19, 2018 | 35.50 | 35.75 | 35.00 | 35.21 | 13,887,561 | -0.28(-0.80%) |
Jan 18, 2018 | 35.01 | 35.68 | 34.94 | 35.49 | 12,129,786 | +0.69(+1.97%) |
Jan 17, 2018 | 34.82 | 35.10 | 34.59 | 34.81 | 13,364,909 | +0.28(+0.82%) |
Jan 16, 2018 | 34.88 | 35.05 | 34.25 | 34.52 | 11,697,110 | -0.31(-0.89%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.67 | 34.76 | 34.32 | 34.64 | 12,104,241 | +0.10(+0.29%) |
Jan 10, 2018 | 34.40 | 34.54 | 19,008,166 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.74 | 36.77 | 36.17 | 36.22 | 6,783,233 | -0.25(-0.68%) |
Jan 08, 2018 | 36.24 | 36.72 | 36.14 | 36.47 | 10,602,056 | +0.10(+0.28%) |
Jan 05, 2018 | 35.59 | 36.50 | 35.56 | 36.36 | 7,957,061 | +1.03(+2.90%) |
Jan 04, 2018 | 36.12 | 36.44 | 35.25 | 35.34 | 9,777,777 | -0.60(-1.66%) |
Jan 03, 2018 | 34.81 | 35.99 | 34.72 | 35.93 | 9,969,750 | +1.06(+3.05%) |
Jan 02, 2018 | 34.97 | 35.15 | 34.74 | 34.87 | 7,637,240 | +0.29(+0.85%) |
Dec 29, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.32 | 34.75 | 34.31 | 34.74 | 3,709,689 | +0.28(+0.82%) |
Dec 27, 2017 | 34.88 | 34.89 | 34.41 | 34.46 | 4,632,195 | -0.30(-0.87%) |
Dec 26, 2017 | 34.62 | 34.83 | 34.45 | 34.76 | 4,951,918 | +0.16(+0.48%) |
Dec 22, 2017 | 34.53 | 34.73 | 34.39 | 34.60 | 8,298,562 | -0.05(-0.13%) |
Dec 21, 2017 | 34.92 | 35.04 | 34.61 | 34.64 | 10,499,391 | -0.11(-0.32%) |
Dec 20, 2017 | 34.70 | 34.91 | 34.58 | 34.75 | 7,150,619 | +0.12(+0.34%) |
Dec 19, 2017 | 34.95 | 35.03 | 34.56 | 34.63 | 8,560,750 | -0.35(-1.00%) |
Dec 18, 2017 | 35.27 | 35.42 | 34.93 | 34.98 | 8,832,057 | -0.17(-0.50%) |
Dec 15, 2017 | 35.20 | 34.26 | 35.16 | 17,765,736 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.28 | 34.61 | 34.28 | 34.45 | 5,906,485 | +0.18(+0.53%) |
Dec 13, 2017 | 34.32 | 34.49 | 34.21 | 34.27 | 6,441,511 | -0.04(-0.11%) |
Dec 12, 2017 | 34.30 | 34.35 | 33.99 | 34.30 | 6,891,360 | -0.07(-0.21%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.19 | 34.38 | 7,159,797 | -0.12(-0.35%) |
Dec 08, 2017 | 34.13 | 34.81 | 34.05 | 34.50 | 13,559,671 | +0.73(+2.17%) |
Dec 07, 2017 | 33.64 | 34.04 | 33.44 | 33.76 | 8,322,986 | +0.02(+0.05%) |
Dec 06, 2017 | 33.82 | 33.31 | 33.74 | 9,818,236 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.93 | 34.07 | 32.75 | 33.73 | 21,026,252 | +1.02(+3.11%) |
Dec 04, 2017 | 32.60 | 32.60 | 32.51 | 32.71 | 12,148,565 | +0.46(+1.42%) |