Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.69 | 43.73 | 42.80 | 42.92 | 4,443,844 | -0.55(-1.27%) |
Feb 27, 2018 | 44.16 | 44.43 | 43.41 | 43.47 | 4,673,627 | -0.94(-2.11%) |
Feb 26, 2018 | 44.46 | 44.46 | 44.09 | 44.41 | 3,076,410 | -0.12(-0.27%) |
Feb 23, 2018 | 44.87 | 44.87 | 44.44 | 44.53 | 3,135,857 | -0.09(-0.21%) |
Feb 22, 2018 | 44.63 | 3,552,159 | +0.88(+2.01%) | |||
Feb 21, 2018 | 44.38 | 44.65 | 43.73 | 43.75 | 4,229,312 | -0.50(-1.13%) |
Feb 20, 2018 | 44.42 | 44.73 | 44.07 | 44.25 | 5,359,481 | -0.56(-1.25%) |
Feb 16, 2018 | 44.81 | 44.81 | 44.81 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 44.78 | 45.08 | 44.72 | 44.87 | 4,232,132 | +0.56(+1.26%) |
Feb 14, 2018 | 43.26 | 44.50 | 43.20 | 44.31 | 4,107,729 | +0.66(+1.52%) |
Feb 13, 2018 | 43.38 | 43.77 | 43.35 | 43.64 | 2,998,367 | +0.11(+0.26%) |
Feb 12, 2018 | 43.48 | 44.05 | 42.93 | 43.53 | 6,942,975 | +0.24(+0.56%) |
Feb 09, 2018 | 43.22 | 43.43 | 41.94 | 43.29 | 9,274,773 | +0.69(+1.61%) |
Feb 08, 2018 | 44.03 | 44.03 | 42.54 | 42.60 | 8,612,139 | -1.29(-2.94%) |
Feb 07, 2018 | 44.38 | 44.75 | 43.87 | 43.89 | 5,490,423 | -0.86(-1.92%) |
Feb 06, 2018 | 43.40 | 44.95 | 43.33 | 44.75 | 7,989,164 | +0.68(+1.54%) |
Feb 05, 2018 | 45.31 | 45.81 | 43.00 | 44.07 | 6,516,008 | -1.40(-3.08%) |
Feb 02, 2018 | 45.76 | 46.07 | 45.30 | 45.48 | 5,145,262 | -1.01(-2.18%) |
Feb 01, 2018 | 45.79 | 46.79 | 45.75 | 46.49 | 4,510,890 | +0.82(+1.79%) |
Jan 31, 2018 | 45.79 | 45.84 | 45.40 | 45.67 | 2,930,416 | +0.40(+0.89%) |
Jan 30, 2018 | 45.57 | 45.79 | 44.97 | 45.27 | 3,386,542 | -0.58(-1.28%) |
Jan 29, 2018 | 46.24 | 46.34 | 45.76 | 45.85 | 3,757,370 | -0.64(-1.39%) |
Jan 26, 2018 | 46.35 | 46.57 | 46.07 | 46.50 | 2,505,703 | +0.51(+1.10%) |
Jan 25, 2018 | 46.69 | 47.00 | 45.97 | 45.99 | 7,064,195 | -0.38(-0.82%) |
Jan 24, 2018 | 45.61 | 46.48 | 45.61 | 46.37 | 6,464,403 | +1.20(+2.67%) |
Jan 23, 2018 | 44.82 | 45.27 | 44.63 | 45.17 | 3,294,533 | -0.03(-0.06%) |
Jan 22, 2018 | 45.08 | 45.19 | 44.94 | 45.19 | 2,099,561 | +0.06(+0.13%) |
Jan 19, 2018 | 45.58 | 45.65 | 45.02 | 45.13 | 3,159,725 | -0.12(-0.27%) |
Jan 18, 2018 | 45.11 | 45.29 | 44.93 | 45.25 | 3,007,338 | +0.33(+0.73%) |
Jan 17, 2018 | 44.55 | 45.19 | 44.52 | 44.93 | 3,973,832 | +0.49(+1.10%) |
Jan 16, 2018 | 44.40 | 44.55 | 44.23 | 44.44 | 4,839,065 | +0.84(+1.93%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.85(+1.99%) | |
Jan 11, 2018 | 42.46 | 42.74 | 42.33 | 42.74 | 3,277,220 | +0.19(+0.44%) |
Jan 10, 2018 | 42.37 | 42.55 | 8,127,052 | -0.95(-2.19%) | ||
Jan 09, 2018 | 43.80 | 43.84 | 43.24 | 43.51 | 4,040,960 | -0.34(-0.77%) |
Jan 08, 2018 | 43.73 | 44.03 | 43.67 | 43.84 | 3,463,239 | +0.00(+0.00%) |
Jan 05, 2018 | 43.57 | 43.88 | 43.40 | 43.84 | 3,186,323 | +0.46(+1.05%) |
Jan 04, 2018 | 43.63 | 43.83 | 43.35 | 43.39 | 2,936,306 | +0.07(+0.16%) |
Jan 03, 2018 | 43.67 | 43.81 | 43.23 | 43.32 | 4,148,690 | -0.01(-0.02%) |
Jan 02, 2018 | 42.86 | 43.34 | 42.67 | 43.33 | 3,759,345 | +0.94(+2.21%) |
Dec 29, 2017 | 42.39 | 42.39 | 42.39 | 0 | +0.62(+1.48%) | |
Dec 28, 2017 | 41.71 | 41.93 | 41.62 | 41.77 | 1,660,308 | +0.06(+0.14%) |
Dec 27, 2017 | 41.37 | 41.75 | 41.37 | 41.71 | 2,046,418 | +0.54(+1.32%) |
Dec 26, 2017 | 41.71 | 41.83 | 41.10 | 41.17 | 1,672,659 | -0.25(-0.60%) |
Dec 22, 2017 | 41.86 | 42.03 | 41.13 | 41.42 | 3,240,492 | -0.47(-1.13%) |
Dec 21, 2017 | 42.41 | 42.49 | 41.86 | 41.89 | 2,430,804 | -0.52(-1.22%) |
Dec 20, 2017 | 42.54 | 42.72 | 42.29 | 42.41 | 1,742,145 | -0.15(-0.36%) |
Dec 19, 2017 | 43.79 | 43.79 | 42.53 | 42.56 | 3,271,900 | -0.67(-1.55%) |
Dec 18, 2017 | 42.97 | 43.40 | 42.76 | 43.23 | 3,416,771 | +0.66(+1.56%) |
Dec 15, 2017 | 42.69 | 42.86 | 42.34 | 42.57 | 4,688,196 | -0.02(-0.04%) |
Dec 14, 2017 | 42.94 | 43.03 | 42.59 | 42.59 | 1,789,305 | -0.32(-0.73%) |
Dec 13, 2017 | 42.14 | 42.99 | 42.02 | 42.90 | 3,644,248 | +0.80(+1.90%) |
Dec 12, 2017 | 42.17 | 42.22 | 41.65 | 42.10 | 2,129,002 | -0.21(-0.50%) |
Dec 11, 2017 | 42.58 | 42.69 | 42.31 | 42.31 | 1,476,979 | -0.28(-0.66%) |
Dec 08, 2017 | 42.36 | 42.64 | 42.13 | 42.59 | 2,194,751 | +0.59(+1.40%) |
Dec 07, 2017 | 41.90 | 42.28 | 41.87 | 42.01 | 3,206,357 | -0.20(-0.46%) |
Dec 06, 2017 | 42.49 | 42.65 | 42.07 | 42.20 | 2,968,975 | -0.67(-1.57%) |
Dec 05, 2017 | 42.61 | 43.00 | 42.51 | 42.88 | 4,364,597 | +0.00(+0.00%) |
Dec 04, 2017 | 43.20 | 43.27 | 42.65 | 42.88 | 3,007,534 | -0.09(-0.20%) |