Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.87 | 43.25 | 41.26 | 41.29 | 4,551,370 | -0.95(-2.26%) |
Feb 27, 2018 | 43.19 | 44.23 | 42.23 | 42.24 | 5,646,814 | -1.19(-2.74%) |
Feb 26, 2018 | 43.97 | 44.06 | 43.10 | 43.43 | 5,259,700 | -0.08(-0.19%) |
Feb 23, 2018 | 42.86 | 43.59 | 42.67 | 43.52 | 4,878,319 | +0.72(+1.68%) |
Feb 22, 2018 | 42.80 | 6,023,517 | +1.68(+4.09%) | |||
Feb 21, 2018 | 41.38 | 42.18 | 40.86 | 41.12 | 6,115,514 | -0.55(-1.33%) |
Feb 20, 2018 | 41.59 | 42.29 | 41.49 | 41.67 | 4,875,173 | +0.17(+0.42%) |
Feb 16, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.11(+0.26%) | |
Feb 15, 2018 | 41.16 | 41.42 | 39.91 | 41.39 | 5,229,151 | +0.15(+0.35%) |
Feb 14, 2018 | 38.49 | 41.44 | 38.22 | 41.24 | 6,924,072 | +2.34(+6.00%) |
Feb 13, 2018 | 39.61 | 39.86 | 38.71 | 38.91 | 5,370,140 | -1.22(-3.04%) |
Feb 12, 2018 | 39.04 | 40.66 | 38.65 | 40.12 | 7,686,749 | +1.84(+4.80%) |
Feb 09, 2018 | 39.58 | 39.59 | 36.70 | 38.29 | 7,608,813 | -0.80(-2.05%) |
Feb 08, 2018 | 40.29 | 40.77 | 39.08 | 39.09 | 6,438,459 | -1.01(-2.52%) |
Feb 07, 2018 | 41.81 | 42.09 | 39.99 | 40.10 | 5,021,065 | -1.68(-4.03%) |
Feb 06, 2018 | 39.59 | 42.15 | 39.52 | 41.78 | 5,766,218 | +0.97(+2.38%) |
Feb 05, 2018 | 41.52 | 42.94 | 40.47 | 40.81 | 10,333,214 | -2.64(-6.07%) |
Feb 02, 2018 | 45.40 | 45.40 | 43.23 | 43.44 | 6,028,060 | -2.55(-5.53%) |
Feb 01, 2018 | 45.97 | 46.65 | 45.64 | 45.99 | 3,652,884 | +0.07(+0.16%) |
Jan 31, 2018 | 46.02 | 46.18 | 45.07 | 45.91 | 5,020,252 | -0.01(-0.02%) |
Jan 30, 2018 | 46.96 | 46.96 | 45.75 | 45.92 | 4,568,521 | -1.63(-3.42%) |
Jan 29, 2018 | 48.31 | 48.69 | 47.45 | 47.55 | 3,640,658 | -1.25(-2.57%) |
Jan 26, 2018 | 48.67 | 48.95 | 48.36 | 48.81 | 2,459,159 | +0.09(+0.19%) |
Jan 25, 2018 | 49.36 | 49.56 | 48.40 | 48.71 | 5,011,193 | -0.26(-0.54%) |
Jan 24, 2018 | 48.68 | 49.31 | 48.31 | 48.98 | 3,374,934 | +0.24(+0.49%) |
Jan 23, 2018 | 49.01 | 49.36 | 48.29 | 48.74 | 4,266,823 | +0.14(+0.28%) |
Jan 22, 2018 | 47.85 | 48.65 | 46.92 | 48.61 | 5,445,126 | +0.78(+1.63%) |
Jan 19, 2018 | 48.25 | 48.25 | 46.95 | 47.82 | 10,038,464 | -1.12(-2.28%) |
Jan 18, 2018 | 48.94 | 49.60 | 48.52 | 48.94 | 3,568,089 | -0.16(-0.33%) |
Jan 17, 2018 | 49.00 | 49.68 | 48.51 | 49.11 | 6,564,635 | +0.44(+0.90%) |
Jan 16, 2018 | 49.70 | 49.83 | 48.49 | 48.67 | 5,535,918 | -0.91(-1.83%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | -0.16(-0.33%) | |
Jan 11, 2018 | 48.55 | 50.43 | 48.39 | 49.74 | 6,079,705 | +1.56(+3.25%) |
Jan 10, 2018 | 48.50 | 48.18 | 3,713,411 | +0.49(+1.03%) | ||
Jan 09, 2018 | 47.83 | 48.09 | 47.24 | 47.69 | 3,659,047 | -0.03(-0.06%) |
Jan 08, 2018 | 47.51 | 47.77 | 46.90 | 47.71 | 4,391,787 | +0.30(+0.63%) |
Jan 05, 2018 | 46.67 | 47.77 | 46.22 | 47.41 | 7,703,314 | +1.43(+3.10%) |
Jan 04, 2018 | 44.93 | 46.03 | 44.61 | 45.99 | 4,223,469 | +1.08(+2.41%) |
Jan 03, 2018 | 43.67 | 45.36 | 43.49 | 44.91 | 4,064,282 | +1.41(+3.24%) |
Jan 02, 2018 | 43.61 | 43.67 | 42.92 | 43.50 | 3,161,855 | +0.35(+0.80%) |
Dec 29, 2017 | 43.15 | 43.15 | 43.15 | 0 | -0.81(-1.84%) | |
Dec 28, 2017 | 43.90 | 44.32 | 43.78 | 43.96 | 3,553,049 | +0.20(+0.46%) |
Dec 27, 2017 | 44.00 | 44.14 | 43.37 | 43.76 | 2,732,108 | -0.29(-0.66%) |
Dec 26, 2017 | 42.95 | 44.15 | 42.80 | 44.05 | 3,954,017 | +1.32(+3.08%) |
Dec 22, 2017 | 42.28 | 42.87 | 42.00 | 42.73 | 2,989,438 | +0.61(+1.45%) |
Dec 21, 2017 | 40.15 | 42.22 | 40.01 | 42.12 | 6,978,284 | +2.14(+5.34%) |
Dec 20, 2017 | 39.64 | 40.03 | 39.22 | 39.99 | 3,663,553 | +0.57(+1.45%) |
Dec 19, 2017 | 39.81 | 39.98 | 39.12 | 39.42 | 5,898,457 | -0.22(-0.55%) |
Dec 18, 2017 | 39.56 | 40.28 | 39.40 | 39.63 | 4,353,120 | +0.18(+0.46%) |
Dec 15, 2017 | 40.01 | 40.60 | 39.41 | 39.45 | 9,133,070 | +0.89(+2.31%) |
Dec 14, 2017 | 39.57 | 39.63 | 38.27 | 38.56 | 8,873,237 | -1.29(-3.24%) |
Dec 13, 2017 | 41.04 | 41.09 | 39.77 | 39.85 | 4,768,251 | -1.18(-2.88%) |
Dec 12, 2017 | 41.04 | 41.52 | 40.87 | 41.04 | 3,358,481 | -0.32(-0.76%) |
Dec 11, 2017 | 41.06 | 41.82 | 41.06 | 41.35 | 3,181,405 | +0.24(+0.59%) |
Dec 08, 2017 | 41.11 | 41.20 | 40.49 | 41.11 | 2,528,916 | +0.80(+2.00%) |
Dec 07, 2017 | 40.37 | 40.78 | 40.18 | 40.31 | 4,577,721 | -0.06(-0.16%) |
Dec 06, 2017 | 41.46 | 41.54 | 40.31 | 40.37 | 3,462,909 | -1.46(-3.50%) |
Dec 05, 2017 | 42.10 | 42.55 | 41.54 | 41.83 | 2,519,539 | -0.25(-0.60%) |
Dec 04, 2017 | 42.52 | 43.05 | 41.92 | 42.09 | 5,214,131 | -0.47(-1.10%) |