Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.58 | 47.97 | 43.58 | 46.05 | 12,773,598 | +2.73(+6.30%) |
Feb 27, 2018 | 43.04 | 43.62 | 42.72 | 43.32 | 3,073,458 | +0.17(+0.39%) |
Feb 26, 2018 | 42.77 | 43.42 | 42.52 | 43.15 | 4,152,532 | +0.34(+0.78%) |
Feb 23, 2018 | 41.92 | 43.72 | 41.44 | 42.81 | 5,690,864 | +1.25(+3.01%) |
Feb 22, 2018 | 41.57 | 41.98 | 41.41 | 41.56 | 2,176,390 | +0.09(+0.23%) |
Feb 21, 2018 | 41.50 | 41.98 | 41.38 | 41.47 | 1,186,474 | -0.01(-0.01%) |
Feb 20, 2018 | 41.55 | 41.99 | 41.28 | 41.48 | 1,302,114 | -0.38(-0.92%) |
Feb 16, 2018 | 41.86 | 41.86 | 41.86 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.66 | 42.03 | 41.20 | 41.94 | 1,521,688 | +0.35(+0.85%) |
Feb 14, 2018 | 40.47 | 41.72 | 40.40 | 41.59 | 1,769,578 | +1.06(+2.63%) |
Feb 13, 2018 | 41.23 | 41.23 | 40.07 | 40.52 | 4,650,558 | -0.57(-1.40%) |
Feb 12, 2018 | 40.73 | 41.29 | 40.51 | 41.09 | 4,651,162 | +0.52(+1.28%) |
Feb 09, 2018 | 40.45 | 40.90 | 39.45 | 40.58 | 1,656,084 | +0.27(+0.66%) |
Feb 08, 2018 | 41.44 | 41.48 | 40.31 | 40.31 | 1,730,152 | -0.98(-2.37%) |
Feb 07, 2018 | 40.36 | 41.25 | 40.10 | 41.29 | 2,184,686 | +0.70(+1.72%) |
Feb 06, 2018 | 39.45 | 40.74 | 39.27 | 40.59 | 3,612,696 | +0.30(+0.73%) |
Feb 05, 2018 | 40.60 | 41.37 | 39.70 | 40.30 | 2,176,396 | -0.63(-1.55%) |
Feb 02, 2018 | 41.87 | 41.87 | 40.86 | 40.93 | 2,713,574 | -0.98(-2.33%) |
Feb 01, 2018 | 41.52 | 42.48 | 41.50 | 41.91 | 2,685,008 | +0.41(+0.99%) |
Jan 31, 2018 | 41.75 | 42.02 | 41.26 | 41.49 | 3,279,432 | +0.02(+0.05%) |
Jan 30, 2018 | 41.23 | 41.69 | 41.16 | 41.48 | 4,411,100 | -0.17(-0.41%) |
Jan 29, 2018 | 39.90 | 41.82 | 39.90 | 41.65 | 5,572,568 | +1.66(+4.15%) |
Jan 26, 2018 | 39.27 | 40.06 | 39.27 | 39.98 | 2,032,208 | +0.71(+1.81%) |
Jan 25, 2018 | 39.23 | 39.38 | 38.77 | 39.27 | 1,740,620 | +0.17(+0.43%) |
Jan 24, 2018 | 38.83 | 39.15 | 38.58 | 39.10 | 1,348,314 | +0.42(+1.10%) |
Jan 23, 2018 | 37.44 | 38.75 | 37.28 | 38.68 | 4,582,856 | +1.18(+3.15%) |
Jan 22, 2018 | 36.33 | 37.56 | 36.33 | 37.50 | 1,716,164 | +1.02(+2.78%) |
Jan 19, 2018 | 35.88 | 36.60 | 35.79 | 36.48 | 1,892,466 | +0.67(+1.88%) |
Jan 18, 2018 | 35.73 | 35.98 | 35.52 | 35.81 | 1,502,858 | +0.09(+0.24%) |
Jan 17, 2018 | 35.62 | 35.88 | 35.47 | 35.73 | 1,256,448 | +0.15(+0.42%) |
Jan 16, 2018 | 35.25 | 35.65 | 35.18 | 35.58 | 1,896,640 | +0.47(+1.32%) |
Jan 12, 2018 | 35.11 | 35.11 | 35.11 | 0 | +0.44(+1.25%) | |
Jan 11, 2018 | 34.38 | 34.86 | 34.16 | 34.67 | 673,252 | +0.22(+0.65%) |
Jan 10, 2018 | 35.02 | 35.02 | 34.28 | 34.45 | 1,450,886 | -0.68(-1.95%) |
Jan 09, 2018 | 34.88 | 35.24 | 34.65 | 35.13 | 908,388 | +0.26(+0.75%) |
Jan 08, 2018 | 35.03 | 35.08 | 34.55 | 34.88 | 1,210,052 | -0.26(-0.74%) |
Jan 05, 2018 | 34.89 | 35.28 | 34.76 | 35.13 | 899,260 | +0.38(+1.11%) |
Jan 04, 2018 | 34.51 | 34.91 | 34.34 | 34.75 | 1,224,056 | +0.34(+0.97%) |
Jan 03, 2018 | 34.56 | 34.80 | 34.31 | 34.41 | 1,210,974 | -0.15(-0.42%) |
Jan 02, 2018 | 33.86 | 34.64 | 33.76 | 34.56 | 932,788 | +0.70(+2.07%) |
Dec 29, 2017 | 33.86 | 33.86 | 33.86 | 0 | -0.38(-1.12%) | |
Dec 28, 2017 | 35.02 | 35.20 | 34.22 | 34.24 | 2,622,946 | -0.76(-2.16%) |
Dec 27, 2017 | 35.32 | 35.47 | 34.90 | 35.00 | 2,825,804 | -0.30(-0.84%) |
Dec 26, 2017 | 34.75 | 35.36 | 34.74 | 35.30 | 817,564 | +0.50(+1.44%) |
Dec 22, 2017 | 34.35 | 34.83 | 34.30 | 34.80 | 1,667,954 | +0.39(+1.13%) |
Dec 21, 2017 | 34.12 | 34.59 | 34.12 | 34.41 | 2,902,080 | +0.29(+0.85%) |
Dec 20, 2017 | 34.08 | 34.38 | 33.87 | 34.12 | 1,175,562 | +0.09(+0.25%) |
Dec 19, 2017 | 34.17 | 34.40 | 33.87 | 34.03 | 1,092,454 | -0.07(-0.21%) |
Dec 18, 2017 | 33.52 | 34.22 | 33.52 | 34.10 | 1,682,886 | +0.59(+1.75%) |
Dec 15, 2017 | 35.21 | 35.72 | 33.22 | 33.52 | 3,758,648 | -1.51(-4.31%) |
Dec 14, 2017 | 35.21 | 35.41 | 35.02 | 35.02 | 1,388,814 | -0.25(-0.71%) |
Dec 13, 2017 | 34.99 | 35.50 | 34.99 | 35.27 | 1,896,396 | +0.27(+0.77%) |
Dec 12, 2017 | 34.94 | 35.12 | 34.66 | 35.01 | 1,749,834 | +0.10(+0.29%) |
Dec 11, 2017 | 34.70 | 34.95 | 34.34 | 34.91 | 2,254,104 | +0.12(+0.34%) |
Dec 08, 2017 | 34.65 | 35.03 | 34.55 | 34.78 | 1,710,068 | +0.18(+0.53%) |
Dec 07, 2017 | 33.69 | 34.77 | 33.53 | 34.60 | 1,524,730 | +0.78(+2.31%) |
Dec 06, 2017 | 33.87 | 34.17 | 33.73 | 33.82 | 1,570,832 | -0.17(-0.51%) |
Dec 05, 2017 | 33.81 | 34.02 | 33.51 | 33.99 | 1,279,816 | +0.16(+0.49%) |
Dec 04, 2017 | 35.06 | 35.06 | 33.76 | 33.83 | 2,023,814 | -1.00(-2.87%) |