Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.32 | 43.69 | 42.80 | 43.15 | 2,577,133 | +0.24(+0.55%) |
Feb 27, 2018 | 44.69 | 45.02 | 42.90 | 42.91 | 3,290,532 | -1.15(-2.61%) |
Feb 26, 2018 | 45.10 | 45.24 | 43.91 | 44.07 | 2,660,411 | -0.98(-2.17%) |
Feb 23, 2018 | 42.63 | 45.41 | 42.24 | 45.04 | 8,475,888 | +2.77(+6.54%) |
Feb 22, 2018 | 42.27 | 1,206,512 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.49 | 42.97 | 42.08 | 42.10 | 1,338,700 | -0.36(-0.85%) |
Feb 20, 2018 | 42.86 | 43.25 | 42.17 | 42.46 | 1,598,040 | -0.85(-1.96%) |
Feb 16, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 42.69 | 43.39 | 42.30 | 43.09 | 1,585,835 | +0.74(+1.75%) |
Feb 14, 2018 | 41.10 | 42.61 | 40.78 | 42.35 | 1,768,335 | +1.00(+2.42%) |
Feb 13, 2018 | 41.40 | 41.35 | 1,190,606 | +0.67(+1.65%) | ||
Feb 12, 2018 | 40.52 | 41.01 | 40.09 | 40.68 | 1,082,195 | +0.40(+1.00%) |
Feb 09, 2018 | 40.09 | 40.88 | 38.85 | 40.27 | 2,472,701 | +0.55(+1.40%) |
Feb 08, 2018 | 41.11 | 41.27 | 39.69 | 39.72 | 2,130,378 | -1.74(-4.20%) |
Feb 07, 2018 | 41.50 | 42.17 | 40.79 | 41.46 | 2,603,733 | +0.87(+2.15%) |
Feb 06, 2018 | 39.58 | 41.00 | 38.77 | 40.58 | 2,929,945 | +1.06(+2.68%) |
Feb 05, 2018 | 40.01 | 40.52 | 39.11 | 39.53 | 2,081,568 | -0.71(-1.78%) |
Feb 02, 2018 | 41.06 | 41.55 | 39.97 | 40.24 | 2,190,754 | -1.16(-2.80%) |
Feb 01, 2018 | 41.12 | 42.31 | 40.84 | 41.40 | 1,720,903 | -0.07(-0.16%) |
Jan 31, 2018 | 41.72 | 42.17 | 41.27 | 41.47 | 1,614,118 | -0.08(-0.20%) |
Jan 30, 2018 | 42.55 | 42.73 | 41.25 | 41.55 | 1,912,919 | -1.24(-2.91%) |
Jan 29, 2018 | 42.26 | 43.10 | 42.26 | 42.80 | 1,541,080 | +0.41(+0.97%) |
Jan 26, 2018 | 41.66 | 42.38 | 41.25 | 42.38 | 2,874,068 | +0.76(+1.82%) |
Jan 25, 2018 | 42.81 | 42.89 | 41.53 | 41.63 | 2,313,740 | -0.94(-2.21%) |
Jan 24, 2018 | 43.66 | 43.93 | 42.16 | 42.57 | 3,041,459 | -1.16(-2.65%) |
Jan 23, 2018 | 43.58 | 44.14 | 43.23 | 43.73 | 1,405,311 | -0.69(-1.55%) |
Jan 22, 2018 | 43.73 | 44.43 | 43.32 | 44.42 | 1,308,033 | +0.69(+1.58%) |
Jan 19, 2018 | 43.24 | 43.81 | 42.94 | 43.73 | 1,788,710 | +0.66(+1.52%) |
Jan 18, 2018 | 42.75 | 43.23 | 42.63 | 43.07 | 1,052,109 | +0.21(+0.49%) |
Jan 17, 2018 | 42.49 | 43.02 | 42.16 | 42.86 | 1,447,500 | +0.66(+1.57%) |
Jan 16, 2018 | 43.60 | 43.70 | 42.08 | 42.20 | 2,341,062 | -1.38(-3.16%) |
Jan 12, 2018 | 43.58 | 43.58 | 43.58 | 0 | +1.45(+3.45%) | |
Jan 11, 2018 | 41.51 | 42.14 | 40.96 | 42.12 | 2,388,245 | +0.75(+1.81%) |
Jan 10, 2018 | 41.63 | 41.38 | 3,685,538 | +1.10(+2.74%) | ||
Jan 09, 2018 | 40.57 | 40.57 | 39.90 | 40.27 | 2,032,552 | -0.32(-0.79%) |
Jan 08, 2018 | 40.84 | 41.41 | 39.99 | 40.59 | 2,114,874 | +0.02(+0.04%) |
Jan 05, 2018 | 40.55 | 40.90 | 40.28 | 40.58 | 1,608,866 | +0.16(+0.40%) |
Jan 04, 2018 | 40.69 | 40.89 | 38.94 | 40.42 | 2,796,183 | -0.50(-1.21%) |
Jan 03, 2018 | 41.46 | 41.80 | 40.81 | 40.91 | 2,543,432 | -0.40(-0.96%) |
Jan 02, 2018 | 41.01 | 41.93 | 40.79 | 41.31 | 4,236,050 | +1.46(+3.67%) |
Dec 29, 2017 | 39.84 | 39.84 | 39.84 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.30 | 40.30 | 39.68 | 40.12 | 1,511,345 | -0.19(-0.46%) |
Dec 27, 2017 | 40.57 | 40.78 | 40.11 | 40.31 | 2,444,036 | -0.45(-1.11%) |
Dec 26, 2017 | 40.03 | 41.28 | 40.02 | 40.76 | 1,885,505 | +0.78(+1.96%) |
Dec 22, 2017 | 39.96 | 40.16 | 39.75 | 39.98 | 2,040,491 | +0.03(+0.08%) |
Dec 21, 2017 | 39.39 | 40.10 | 39.31 | 39.95 | 1,465,538 | +0.55(+1.41%) |
Dec 20, 2017 | 39.37 | 39.63 | 38.94 | 39.39 | 2,159,807 | +0.28(+0.71%) |
Dec 19, 2017 | 39.37 | 39.52 | 38.68 | 39.11 | 1,573,312 | -0.10(-0.26%) |
Dec 18, 2017 | 38.47 | 39.37 | 38.36 | 39.21 | 2,070,654 | +0.96(+2.51%) |
Dec 15, 2017 | 38.11 | 38.72 | 37.98 | 38.26 | 3,393,950 | +0.45(+1.18%) |
Dec 14, 2017 | 38.89 | 39.39 | 37.73 | 37.81 | 2,044,234 | -1.10(-2.83%) |
Dec 13, 2017 | 38.59 | 39.10 | 38.31 | 38.91 | 1,645,727 | +0.45(+1.16%) |
Dec 12, 2017 | 38.47 | 39.01 | 37.91 | 38.47 | 1,965,970 | -0.08(-0.22%) |
Dec 11, 2017 | 38.65 | 38.78 | 38.15 | 38.55 | 2,002,452 | +0.05(+0.13%) |
Dec 08, 2017 | 37.86 | 38.54 | 37.57 | 38.50 | 1,763,961 | +0.67(+1.78%) |
Dec 07, 2017 | 38.52 | 38.69 | 37.58 | 37.83 | 2,525,429 | -0.29(-0.75%) |
Dec 06, 2017 | 38.85 | 39.15 | 37.94 | 38.11 | 2,800,227 | -0.70(-1.80%) |
Dec 05, 2017 | 39.68 | 39.68 | 38.36 | 38.81 | 2,507,757 | -0.93(-2.35%) |
Dec 04, 2017 | 38.80 | 40.24 | 38.79 | 39.74 | 4,736,075 | +1.48(+3.87%) |