Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.87 | 40.23 | 38.51 | 38.59 | 1,947,747 | -1.24(-3.10%) |
Feb 27, 2018 | 39.56 | 40.74 | 39.56 | 39.82 | 1,793,557 | +0.31(+0.78%) |
Feb 26, 2018 | 40.77 | 40.79 | 38.99 | 39.52 | 2,529,454 | -1.10(-2.70%) |
Feb 23, 2018 | 39.97 | 40.77 | 39.85 | 40.61 | 1,327,965 | +0.80(+2.01%) |
Feb 22, 2018 | 39.75 | 39.82 | 2,079,191 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.23 | 41.01 | 39.23 | 40.44 | 2,329,792 | +1.18(+3.01%) |
Feb 20, 2018 | 37.85 | 39.81 | 37.85 | 39.26 | 2,126,053 | +1.12(+2.95%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | -2.05(-5.11%) | |
Feb 15, 2018 | 39.38 | 40.34 | 39.00 | 40.19 | 2,316,570 | +1.23(+3.15%) |
Feb 14, 2018 | 40.28 | 40.43 | 36.97 | 38.96 | 5,000,887 | -0.97(-2.42%) |
Feb 13, 2018 | 39.88 | 40.67 | 39.69 | 39.93 | 1,636,021 | -0.25(-0.62%) |
Feb 12, 2018 | 39.88 | 40.66 | 39.52 | 40.18 | 1,499,208 | +0.71(+1.79%) |
Feb 09, 2018 | 39.12 | 40.06 | 38.18 | 39.47 | 2,173,700 | +0.91(+2.36%) |
Feb 08, 2018 | 40.22 | 40.39 | 38.55 | 38.56 | 1,946,206 | -1.59(-3.96%) |
Feb 07, 2018 | 40.74 | 41.10 | 40.08 | 40.15 | 1,482,328 | -0.77(-1.89%) |
Feb 06, 2018 | 39.39 | 41.21 | 39.10 | 40.92 | 2,334,143 | -0.29(-0.70%) |
Feb 05, 2018 | 41.28 | 41.92 | 40.21 | 41.21 | 1,397,133 | -0.85(-2.01%) |
Feb 02, 2018 | 43.36 | 43.63 | 41.98 | 42.06 | 1,430,809 | -1.65(-3.76%) |
Feb 01, 2018 | 43.53 | 44.33 | 43.46 | 43.70 | 1,015,756 | +0.00(+0.00%) |
Jan 31, 2018 | 44.71 | 45.22 | 43.48 | 43.70 | 1,345,370 | -0.58(-1.30%) |
Jan 30, 2018 | 44.04 | 44.35 | 43.41 | 44.28 | 837,833 | -0.33(-0.75%) |
Jan 29, 2018 | 45.81 | 46.31 | 44.53 | 44.61 | 1,014,655 | -1.24(-2.70%) |
Jan 26, 2018 | 44.83 | 45.88 | 44.27 | 45.85 | 1,077,970 | +1.03(+2.30%) |
Jan 25, 2018 | 46.08 | 46.63 | 43.76 | 44.82 | 2,141,375 | -0.82(-1.79%) |
Jan 24, 2018 | 46.22 | 46.36 | 45.16 | 45.63 | 789,745 | -0.22(-0.49%) |
Jan 23, 2018 | 45.78 | 46.03 | 45.09 | 45.86 | 773,655 | +0.03(+0.06%) |
Jan 22, 2018 | 46.20 | 46.28 | 45.16 | 45.83 | 1,019,326 | -0.45(-0.96%) |
Jan 19, 2018 | 45.76 | 46.36 | 45.55 | 46.27 | 768,502 | +0.86(+1.90%) |
Jan 18, 2018 | 45.80 | 46.38 | 45.25 | 45.41 | 881,520 | -0.18(-0.39%) |
Jan 17, 2018 | 45.40 | 45.81 | 44.68 | 45.59 | 786,730 | +0.43(+0.95%) |
Jan 16, 2018 | 45.63 | 46.38 | 44.74 | 45.16 | 1,124,613 | -0.20(-0.43%) |
Jan 12, 2018 | 45.35 | 45.35 | 45.35 | 0 | +0.54(+1.20%) | |
Jan 11, 2018 | 44.76 | 44.90 | 44.37 | 44.82 | 851,837 | +0.59(+1.35%) |
Jan 10, 2018 | 44.03 | 44.51 | 43.50 | 44.22 | 1,495,891 | +0.15(+0.34%) |
Jan 09, 2018 | 44.14 | 44.46 | 43.43 | 44.07 | 1,183,938 | +0.12(+0.27%) |
Jan 08, 2018 | 43.68 | 44.17 | 43.43 | 43.95 | 1,114,925 | +0.32(+0.72%) |
Jan 05, 2018 | 44.37 | 44.52 | 43.44 | 43.64 | 824,345 | -0.57(-1.28%) |
Jan 04, 2018 | 45.20 | 45.45 | 44.06 | 44.20 | 1,060,825 | -0.81(-1.80%) |
Jan 03, 2018 | 45.22 | 45.47 | 44.73 | 45.01 | 554,024 | -0.15(-0.33%) |
Jan 02, 2018 | 45.01 | 45.37 | 44.67 | 45.16 | 670,590 | +0.34(+0.77%) |
Dec 29, 2017 | 44.82 | 44.82 | 44.82 | 0 | -0.25(-0.56%) | |
Dec 28, 2017 | 45.45 | 45.45 | 44.75 | 45.07 | 677,590 | -0.09(-0.21%) |
Dec 27, 2017 | 45.08 | 45.42 | 44.78 | 45.16 | 365,478 | +0.20(+0.43%) |
Dec 26, 2017 | 45.19 | 45.19 | 44.63 | 44.96 | 441,000 | -0.12(-0.27%) |
Dec 22, 2017 | 44.78 | 45.15 | 44.13 | 45.09 | 571,410 | +0.44(+0.98%) |
Dec 21, 2017 | 44.33 | 44.85 | 43.96 | 44.65 | 584,909 | +0.47(+1.07%) |
Dec 20, 2017 | 44.18 | 44.68 | 43.64 | 44.17 | 1,081,174 | +0.44(+1.00%) |
Dec 19, 2017 | 43.85 | 44.08 | 43.38 | 43.74 | 666,170 | -0.17(-0.38%) |
Dec 18, 2017 | 43.18 | 44.30 | 43.04 | 43.90 | 1,461,221 | +1.22(+2.85%) |
Dec 15, 2017 | 43.10 | 43.66 | 42.60 | 42.69 | 2,382,233 | -0.28(-0.65%) |
Dec 14, 2017 | 44.58 | 44.58 | 42.75 | 42.97 | 1,912,622 | -1.68(-3.77%) |
Dec 13, 2017 | 43.02 | 44.83 | 42.87 | 44.65 | 1,414,895 | +1.40(+3.25%) |
Dec 12, 2017 | 43.68 | 43.68 | 43.01 | 43.25 | 907,205 | -0.30(-0.68%) |
Dec 11, 2017 | 43.11 | 43.61 | 42.60 | 43.54 | 1,956,410 | +0.49(+1.14%) |
Dec 08, 2017 | 43.13 | 43.33 | 42.82 | 43.05 | 809,107 | +0.38(+0.89%) |
Dec 07, 2017 | 42.04 | 42.78 | 41.96 | 42.67 | 1,007,647 | +0.55(+1.30%) |
Dec 06, 2017 | 42.61 | 43.03 | 41.92 | 42.12 | 902,787 | -0.63(-1.48%) |
Dec 05, 2017 | 43.26 | 43.62 | 42.67 | 42.75 | 1,143,136 | -0.31(-0.71%) |
Dec 04, 2017 | 43.29 | 44.43 | 43.05 | 43.06 | 2,526,461 | +0.48(+1.14%) |