Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.22 | 46.60 | 45.71 | 45.80 | 1,674,905 | -0.31(-0.68%) |
Feb 27, 2018 | 46.64 | 47.02 | 46.00 | 46.12 | 1,178,713 | -0.47(-1.02%) |
Feb 26, 2018 | 46.30 | 46.89 | 46.07 | 46.59 | 1,668,185 | +0.43(+0.93%) |
Feb 23, 2018 | 45.80 | 46.29 | 45.64 | 46.16 | 2,031,504 | +0.73(+1.61%) |
Feb 22, 2018 | 45.38 | 45.43 | 1,883,068 | -0.45(-0.97%) | ||
Feb 21, 2018 | 45.35 | 46.23 | 45.29 | 45.88 | 4,231,348 | +0.51(+1.13%) |
Feb 20, 2018 | 45.93 | 45.99 | 45.03 | 45.37 | 2,543,113 | -0.94(-2.03%) |
Feb 16, 2018 | 46.31 | 46.31 | 46.31 | 0 | -0.01(-0.02%) | |
Feb 15, 2018 | 46.63 | 47.08 | 45.58 | 46.32 | 1,865,204 | +0.09(+0.18%) |
Feb 14, 2018 | 45.98 | 46.65 | 45.79 | 46.23 | 1,730,839 | -0.02(-0.04%) |
Feb 13, 2018 | 44.92 | 46.57 | 44.71 | 46.25 | 2,752,927 | +0.99(+2.18%) |
Feb 12, 2018 | 45.02 | 45.50 | 44.43 | 45.26 | 1,731,374 | +0.37(+0.83%) |
Feb 09, 2018 | 45.28 | 45.56 | 44.10 | 44.89 | 1,899,563 | -0.09(-0.21%) |
Feb 08, 2018 | 46.26 | 46.27 | 44.98 | 44.99 | 3,893,734 | -1.18(-2.55%) |
Feb 07, 2018 | 45.69 | 46.76 | 45.46 | 46.16 | 3,034,561 | +0.26(+0.56%) |
Feb 06, 2018 | 44.41 | 46.26 | 43.23 | 45.91 | 3,355,278 | +0.27(+0.58%) |
Feb 05, 2018 | 45.94 | 46.51 | 44.80 | 45.64 | 2,563,194 | -0.07(-0.15%) |
Feb 02, 2018 | 46.31 | 46.40 | 45.62 | 45.71 | 2,431,081 | -1.13(-2.41%) |
Feb 01, 2018 | 47.22 | 47.46 | 46.47 | 46.84 | 3,219,633 | -0.46(-0.96%) |
Jan 31, 2018 | 49.07 | 49.34 | 47.11 | 47.29 | 10,153,159 | +4.23(+9.81%) |
Jan 30, 2018 | 43.88 | 43.94 | 43.04 | 43.07 | 3,853,117 | -1.30(-2.93%) |
Jan 29, 2018 | 44.28 | 44.86 | 44.07 | 44.37 | 1,440,848 | +0.03(+0.06%) |
Jan 26, 2018 | 44.13 | 44.57 | 43.86 | 44.34 | 1,052,937 | +0.35(+0.80%) |
Jan 25, 2018 | 44.07 | 44.13 | 43.72 | 43.99 | 1,212,376 | -0.07(-0.15%) |
Jan 24, 2018 | 44.10 | 44.41 | 43.68 | 44.05 | 1,226,314 | -0.06(-0.13%) |
Jan 23, 2018 | 44.19 | 44.34 | 43.90 | 44.11 | 991,144 | -0.22(-0.49%) |
Jan 22, 2018 | 44.07 | 44.43 | 43.43 | 44.33 | 1,042,283 | +0.13(+0.30%) |
Jan 19, 2018 | 43.60 | 44.30 | 43.38 | 44.20 | 1,799,224 | +0.66(+1.53%) |
Jan 18, 2018 | 42.51 | 43.86 | 42.26 | 43.53 | 2,807,504 | +1.38(+3.27%) |
Jan 17, 2018 | 42.47 | 42.49 | 41.61 | 42.15 | 2,081,074 | -0.24(-0.56%) |
Jan 16, 2018 | 43.09 | 43.13 | 42.09 | 42.39 | 1,913,643 | -0.35(-0.82%) |
Jan 12, 2018 | 42.74 | 42.74 | 42.74 | 0 | -0.28(-0.64%) | |
Jan 11, 2018 | 42.39 | 43.11 | 42.34 | 43.02 | 1,818,291 | +0.85(+2.00%) |
Jan 10, 2018 | 42.15 | 42.17 | 1,989,078 | -0.47(-1.11%) | ||
Jan 09, 2018 | 42.91 | 43.09 | 42.62 | 42.65 | 1,333,866 | -0.20(-0.47%) |
Jan 08, 2018 | 42.75 | 43.19 | 42.63 | 42.85 | 1,183,369 | +0.22(+0.51%) |
Jan 05, 2018 | 43.20 | 43.30 | 42.20 | 42.63 | 1,923,988 | -0.26(-0.60%) |
Jan 04, 2018 | 42.99 | 43.31 | 42.76 | 42.89 | 1,429,077 | +0.20(+0.47%) |
Jan 03, 2018 | 42.47 | 43.00 | 42.33 | 42.69 | 1,957,883 | +0.33(+0.78%) |
Jan 02, 2018 | 41.83 | 42.32 | 41.70 | 42.35 | 1,912,416 | +0.83(+1.99%) |
Dec 29, 2017 | 41.53 | 41.53 | 41.53 | 0 | -0.08(-0.18%) | |
Dec 28, 2017 | 41.65 | 41.83 | 41.27 | 41.60 | 1,541,095 | -0.27(-0.64%) |
Dec 27, 2017 | 42.02 | 42.15 | 41.84 | 41.87 | 840,651 | -0.06(-0.14%) |
Dec 26, 2017 | 42.04 | 42.36 | 41.65 | 41.93 | 738,116 | -0.20(-0.47%) |
Dec 22, 2017 | 41.49 | 42.31 | 41.38 | 42.13 | 1,106,036 | +0.62(+1.49%) |
Dec 21, 2017 | 42.08 | 42.08 | 41.32 | 41.51 | 1,385,268 | -0.47(-1.11%) |
Dec 20, 2017 | 41.87 | 42.27 | 41.71 | 41.97 | 1,156,424 | +0.42(+1.01%) |
Dec 19, 2017 | 41.60 | 41.75 | 41.34 | 41.56 | 1,225,072 | +0.00(+0.00%) |
Dec 18, 2017 | 41.59 | 41.77 | 41.39 | 41.56 | 1,365,049 | +0.16(+0.39%) |
Dec 15, 2017 | 41.00 | 41.84 | 40.94 | 41.40 | 3,164,470 | +0.47(+1.14%) |
Dec 14, 2017 | 41.56 | 41.70 | 40.46 | 40.93 | 1,791,828 | -0.61(-1.46%) |
Dec 13, 2017 | 41.13 | 42.20 | 41.08 | 41.54 | 2,278,335 | +0.70(+1.72%) |
Dec 12, 2017 | 40.70 | 41.24 | 40.61 | 40.83 | 1,423,651 | +0.22(+0.54%) |
Dec 11, 2017 | 40.89 | 41.12 | 40.59 | 40.62 | 1,730,118 | -0.33(-0.81%) |
Dec 08, 2017 | 41.25 | 41.33 | 40.69 | 40.95 | 2,126,215 | +0.00(+0.00%) |
Dec 07, 2017 | 40.50 | 41.09 | 40.43 | 1,473,054 | +0.00(+0.00%) | |
Dec 06, 2017 | 40.39 | 40.76 | 40.15 | 40.51 | 1,811,027 | +0.07(+0.16%) |
Dec 05, 2017 | 40.70 | 40.75 | 40.40 | 40.45 | 1,856,280 | -0.28(-0.68%) |
Dec 04, 2017 | 41.22 | 41.46 | 40.57 | 40.72 | 2,615,966 | +0.02(+0.05%) |