Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.28 | 43.28 | 40.88 | 41.39 | 4,239,986 | +0.22(+0.54%) |
Feb 27, 2018 | 42.85 | 43.12 | 41.17 | 41.17 | 4,046,809 | -1.72(-4.01%) |
Feb 26, 2018 | 43.05 | 43.10 | 42.11 | 42.89 | 3,276,274 | -0.01(-0.02%) |
Feb 23, 2018 | 42.50 | 42.89 | 41.83 | 42.89 | 3,375,600 | +0.53(+1.25%) |
Feb 22, 2018 | 42.43 | 43.41 | 41.87 | 42.37 | 4,216,618 | -0.20(-0.46%) |
Feb 21, 2018 | 43.28 | 43.40 | 42.45 | 42.56 | 4,335,840 | -0.64(-1.48%) |
Feb 20, 2018 | 43.76 | 44.23 | 43.19 | 43.20 | 3,347,515 | -0.78(-1.77%) |
Feb 16, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.86 | 43.82 | 42.77 | 43.49 | 3,689,358 | +0.80(+1.88%) |
Feb 14, 2018 | 43.00 | 43.14 | 42.12 | 42.69 | 4,121,292 | -0.73(-1.69%) |
Feb 13, 2018 | 42.85 | 43.61 | 42.28 | 43.42 | 4,869,923 | +0.64(+1.49%) |
Feb 12, 2018 | 43.23 | 43.34 | 41.78 | 42.78 | 5,220,525 | -0.27(-0.62%) |
Feb 09, 2018 | 42.39 | 43.46 | 41.64 | 43.05 | 5,546,280 | +0.63(+1.48%) |
Feb 08, 2018 | 43.73 | 44.39 | 42.42 | 42.42 | 5,098,638 | -1.46(-3.32%) |
Feb 07, 2018 | 44.32 | 44.61 | 43.79 | 43.88 | 4,174,673 | -0.51(-1.15%) |
Feb 06, 2018 | 43.39 | 44.45 | 42.94 | 44.39 | 5,081,558 | -0.20(-0.45%) |
Feb 05, 2018 | 45.29 | 45.54 | 43.85 | 44.60 | 4,542,542 | -0.76(-1.68%) |
Feb 02, 2018 | 44.67 | 45.64 | 44.15 | 45.36 | 3,643,749 | +0.32(+0.71%) |
Feb 01, 2018 | 46.56 | 46.78 | 44.96 | 45.04 | 3,362,141 | -1.50(-3.22%) |
Jan 31, 2018 | 45.51 | 46.57 | 45.47 | 46.54 | 5,496,933 | +1.12(+2.46%) |
Jan 30, 2018 | 46.13 | 46.47 | 45.43 | 45.42 | 3,142,000 | -0.77(-1.66%) |
Jan 29, 2018 | 46.68 | 46.74 | 45.78 | 46.19 | 2,687,480 | -0.83(-1.77%) |
Jan 26, 2018 | 47.31 | 47.33 | 46.63 | 47.02 | 2,843,337 | -0.19(-0.41%) |
Jan 25, 2018 | 46.97 | 47.27 | 46.88 | 47.21 | 2,749,907 | +0.23(+0.50%) |
Jan 24, 2018 | 46.77 | 47.29 | 46.67 | 46.98 | 3,051,695 | +0.17(+0.36%) |
Jan 23, 2018 | 46.30 | 46.96 | 46.00 | 46.81 | 3,555,861 | +0.77(+1.67%) |
Jan 22, 2018 | 45.99 | 46.33 | 45.79 | 46.04 | 3,632,287 | +0.03(+0.07%) |
Jan 19, 2018 | 46.01 | 46.03 | 45.19 | 46.01 | 3,880,968 | +0.00(+0.00%) |
Jan 18, 2018 | 46.48 | 46.48 | 45.75 | 46.01 | 4,505,748 | -0.64(-1.36%) |
Jan 17, 2018 | 46.23 | 46.71 | 45.79 | 46.65 | 6,051,543 | +0.66(+1.43%) |
Jan 16, 2018 | 46.02 | 46.64 | 45.94 | 45.99 | 4,053,457 | +0.08(+0.17%) |
Jan 12, 2018 | 45.91 | 45.91 | 45.91 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.37 | 47.67 | 46.67 | 46.69 | 3,111,264 | -0.42(-0.89%) |
Jan 10, 2018 | 47.40 | 47.49 | 47.10 | 47.11 | 3,959,997 | -0.51(-1.08%) |
Jan 09, 2018 | 48.50 | 48.59 | 47.57 | 47.62 | 2,619,633 | -0.95(-1.95%) |
Jan 08, 2018 | 48.42 | 48.76 | 48.37 | 48.57 | 2,091,625 | +0.17(+0.35%) |
Jan 05, 2018 | 48.76 | 48.87 | 48.27 | 48.40 | 2,581,641 | -0.30(-0.62%) |
Jan 04, 2018 | 49.75 | 49.78 | 48.68 | 48.70 | 2,569,014 | -1.07(-2.15%) |
Jan 03, 2018 | 49.90 | 50.19 | 49.62 | 49.77 | 2,361,576 | +0.09(+0.17%) |
Jan 02, 2018 | 49.59 | 50.05 | 49.41 | 49.69 | 2,573,902 | +0.20(+0.41%) |
Dec 29, 2017 | 49.49 | 49.49 | 49.49 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.10 | 49.46 | 48.93 | 49.45 | 1,645,476 | +0.35(+0.71%) |
Dec 27, 2017 | 49.44 | 49.47 | 48.98 | 49.10 | 2,017,293 | -0.17(-0.35%) |
Dec 26, 2017 | 49.16 | 49.73 | 49.00 | 49.27 | 2,334,618 | +0.07(+0.14%) |
Dec 22, 2017 | 49.23 | 49.56 | 49.10 | 49.20 | 2,044,078 | -0.06(-0.13%) |
Dec 21, 2017 | 49.52 | 49.64 | 49.09 | 49.26 | 2,412,064 | -0.14(-0.28%) |
Dec 20, 2017 | 50.04 | 50.53 | 49.39 | 49.40 | 2,812,113 | -0.64(-1.27%) |
Dec 19, 2017 | 52.03 | 52.18 | 49.75 | 50.04 | 5,276,258 | -2.22(-4.25%) |
Dec 18, 2017 | 52.07 | 52.61 | 52.05 | 52.26 | 2,091,175 | +0.31(+0.60%) |
Dec 15, 2017 | 51.70 | 52.19 | 51.52 | 51.95 | 6,125,644 | +0.50(+0.98%) |
Dec 14, 2017 | 51.42 | 51.70 | 51.28 | 51.44 | 2,456,993 | -0.09(-0.18%) |
Dec 13, 2017 | 51.48 | 51.89 | 51.42 | 51.53 | 3,004,108 | +0.23(+0.44%) |
Dec 12, 2017 | 51.31 | 51.56 | 50.89 | 51.31 | 3,168,549 | +0.16(+0.30%) |
Dec 11, 2017 | 51.20 | 51.44 | 50.98 | 51.15 | 2,715,001 | -0.31(-0.60%) |
Dec 08, 2017 | 51.44 | 51.70 | 51.32 | 51.46 | 2,600,774 | +0.10(+0.20%) |
Dec 07, 2017 | 51.44 | 51.99 | 51.21 | 51.36 | 3,284,575 | -0.08(-0.15%) |
Dec 06, 2017 | 51.31 | 51.74 | 51.02 | 51.44 | 2,869,088 | +0.13(+0.26%) |
Dec 05, 2017 | 51.98 | 52.19 | 51.19 | 51.31 | 3,444,097 | -0.78(-1.50%) |
Dec 04, 2017 | 52.84 | 52.93 | 51.81 | 52.09 | 3,179,310 | -0.64(-1.22%) |