Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.08 | 38.73 | 38.00 | 38.24 | 3,143,162 | +0.21(+0.55%) |
Feb 27, 2018 | 38.55 | 38.93 | 38.04 | 38.04 | 2,067,261 | -0.60(-1.54%) |
Feb 26, 2018 | 38.58 | 38.79 | 38.13 | 38.63 | 2,136,848 | +0.13(+0.33%) |
Feb 23, 2018 | 38.04 | 38.52 | 37.89 | 38.51 | 1,820,514 | +0.65(+1.72%) |
Feb 22, 2018 | 37.73 | 37.86 | 3,029,223 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.05 | 38.70 | 38.05 | 38.09 | 1,821,826 | +0.12(+0.31%) |
Feb 20, 2018 | 38.28 | 38.66 | 37.87 | 37.97 | 1,952,457 | -0.53(-1.38%) |
Feb 16, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.59 | 38.83 | 38.12 | 38.71 | 2,703,730 | +0.34(+0.89%) |
Feb 14, 2018 | 37.40 | 38.37 | 37.40 | 38.37 | 4,119,950 | +0.71(+1.89%) |
Feb 13, 2018 | 38.05 | 38.09 | 37.24 | 37.66 | 3,480,985 | -0.72(-1.88%) |
Feb 12, 2018 | 37.77 | 38.60 | 37.24 | 38.38 | 7,116,881 | +0.78(+2.06%) |
Feb 09, 2018 | 38.78 | 38.97 | 36.79 | 37.60 | 4,895,701 | -0.87(-2.25%) |
Feb 08, 2018 | 40.05 | 40.70 | 38.45 | 38.47 | 5,032,282 | -1.57(-3.92%) |
Feb 07, 2018 | 39.97 | 40.70 | 39.68 | 40.04 | 4,337,818 | +0.07(+0.18%) |
Feb 06, 2018 | 39.44 | 40.14 | 38.88 | 39.97 | 5,061,329 | -0.56(-1.37%) |
Feb 05, 2018 | 41.57 | 41.66 | 39.92 | 40.52 | 2,472,425 | -1.20(-2.87%) |
Feb 02, 2018 | 42.24 | 42.38 | 41.64 | 41.72 | 2,537,573 | -0.74(-1.74%) |
Feb 01, 2018 | 42.50 | 42.90 | 42.35 | 42.46 | 2,776,770 | -0.28(-0.65%) |
Jan 31, 2018 | 42.93 | 43.16 | 42.58 | 42.74 | 4,239,118 | -0.73(-1.68%) |
Jan 30, 2018 | 43.70 | 43.87 | 43.44 | 43.47 | 3,413,879 | -0.31(-0.70%) |
Jan 29, 2018 | 44.23 | 44.56 | 43.75 | 43.78 | 3,604,783 | -0.43(-0.98%) |
Jan 26, 2018 | 44.39 | 44.49 | 44.09 | 44.21 | 1,777,835 | -0.09(-0.20%) |
Jan 25, 2018 | 44.30 | 44.74 | 44.07 | 44.30 | 2,080,414 | +0.16(+0.37%) |
Jan 24, 2018 | 44.41 | 44.63 | 43.84 | 44.14 | 1,789,598 | -0.09(-0.20%) |
Jan 23, 2018 | 44.07 | 44.41 | 43.88 | 44.23 | 1,398,256 | +0.03(+0.06%) |
Jan 22, 2018 | 44.32 | 44.49 | 43.81 | 44.20 | 2,047,619 | -0.12(-0.26%) |
Jan 19, 2018 | 44.25 | 44.64 | 44.25 | 44.32 | 2,630,075 | +0.32(+0.74%) |
Jan 18, 2018 | 43.67 | 44.12 | 43.67 | 43.99 | 1,837,117 | +0.22(+0.50%) |
Jan 17, 2018 | 44.04 | 44.06 | 43.74 | 43.78 | 2,269,532 | +0.06(+0.14%) |
Jan 16, 2018 | 44.25 | 44.35 | 43.50 | 43.71 | 2,608,547 | -0.39(-0.88%) |
Jan 12, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.98 | 44.14 | 43.52 | 43.91 | 3,057,831 | -0.01(-0.02%) |
Jan 10, 2018 | 44.16 | 44.19 | 43.86 | 43.92 | 2,460,885 | -0.28(-0.63%) |
Jan 09, 2018 | 44.79 | 44.87 | 44.16 | 44.20 | 2,854,148 | -0.60(-1.35%) |
Jan 08, 2018 | 44.61 | 45.00 | 44.57 | 44.81 | 2,334,162 | +0.20(+0.45%) |
Jan 05, 2018 | 44.88 | 44.98 | 44.44 | 44.61 | 2,482,565 | -0.14(-0.30%) |
Jan 04, 2018 | 44.72 | 44.99 | 44.63 | 44.74 | 2,041,240 | +0.10(+0.22%) |
Jan 03, 2018 | 44.65 | 44.72 | 44.47 | 44.64 | 1,825,563 | +0.04(+0.08%) |
Jan 02, 2018 | 44.67 | 44.96 | 44.67 | 44.61 | 2,035,464 | +0.11(+0.24%) |
Dec 29, 2017 | 44.50 | 44.50 | 44.50 | 0 | -0.14(-0.30%) | |
Dec 28, 2017 | 44.40 | 44.66 | 44.29 | 44.63 | 1,507,132 | +0.22(+0.49%) |
Dec 27, 2017 | 44.59 | 44.74 | 44.39 | 44.42 | 2,312,289 | +0.06(+0.14%) |
Dec 26, 2017 | 44.26 | 44.68 | 44.23 | 44.35 | 1,841,775 | +0.05(+0.10%) |
Dec 22, 2017 | 43.98 | 44.45 | 43.91 | 44.31 | 1,515,382 | +0.35(+0.80%) |
Dec 21, 2017 | 44.11 | 44.47 | 43.69 | 43.96 | 2,971,696 | +0.17(+0.39%) |
Dec 20, 2017 | 44.57 | 44.75 | 43.73 | 43.79 | 3,619,908 | -1.04(-2.32%) |
Dec 19, 2017 | 44.57 | 45.08 | 44.54 | 44.82 | 2,894,357 | +0.25(+0.57%) |
Dec 18, 2017 | 44.23 | 44.63 | 44.09 | 44.57 | 2,802,398 | +0.63(+1.44%) |
Dec 15, 2017 | 43.90 | 44.49 | 43.82 | 43.94 | 4,406,601 | +0.59(+1.35%) |
Dec 14, 2017 | 43.54 | 43.79 | 43.32 | 43.35 | 3,136,818 | -0.20(-0.46%) |
Dec 13, 2017 | 43.05 | 43.72 | 42.91 | 43.55 | 3,279,987 | +0.49(+1.13%) |
Dec 12, 2017 | 43.06 | 43.32 | 42.95 | 43.06 | 2,514,028 | -0.05(-0.13%) |
Dec 11, 2017 | 43.11 | 43.32 | 42.78 | 43.12 | 2,286,538 | -0.02(-0.04%) |
Dec 08, 2017 | 43.38 | 43.58 | 43.08 | 43.14 | 2,627,341 | -0.15(-0.35%) |
Dec 07, 2017 | 42.94 | 43.45 | 42.94 | 43.29 | 3,306,489 | +0.34(+0.80%) |
Dec 06, 2017 | 43.42 | 43.42 | 42.78 | 42.95 | 3,806,344 | -0.37(-0.85%) |
Dec 05, 2017 | 43.49 | 43.58 | 43.03 | 43.32 | 2,830,998 | -0.12(-0.27%) |
Dec 04, 2017 | 43.75 | 43.09 | 43.43 | 3,442,446 | +0.34(+0.80%) |