Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.43 | 41.43 | 40.30 | 40.32 | 5,143,116 | -0.79(-1.92%) |
Feb 27, 2018 | 41.75 | 41.96 | 40.87 | 41.11 | 4,335,521 | -0.67(-1.60%) |
Feb 26, 2018 | 41.57 | 41.89 | 40.91 | 41.78 | 3,217,463 | +0.33(+0.80%) |
Feb 23, 2018 | 41.69 | 42.00 | 41.16 | 41.45 | 3,371,242 | +0.17(+0.41%) |
Feb 22, 2018 | 41.06 | 41.28 | 3,465,024 | +0.07(+0.17%) | ||
Feb 21, 2018 | 41.38 | 42.03 | 40.91 | 41.21 | 3,440,809 | -0.13(-0.31%) |
Feb 20, 2018 | 42.12 | 42.16 | 40.82 | 41.34 | 5,331,012 | -0.80(-1.90%) |
Feb 16, 2018 | 42.14 | 42.14 | 42.14 | 0 | +0.49(+1.18%) | |
Feb 15, 2018 | 41.34 | 41.01 | 41.65 | 3,154,749 | +0.31(+0.75%) | |
Feb 14, 2018 | 40.17 | 41.59 | 39.99 | 41.34 | 4,471,293 | +0.93(+2.30%) |
Feb 13, 2018 | 40.29 | 40.98 | 40.11 | 40.41 | 4,255,355 | -0.19(-0.47%) |
Feb 12, 2018 | 39.60 | 41.47 | 39.59 | 40.60 | 8,377,360 | +1.32(+3.36%) |
Feb 09, 2018 | 39.27 | 39.73 | 38.10 | 39.28 | 7,204,391 | +0.03(+0.08%) |
Feb 08, 2018 | 41.27 | 39.22 | 39.25 | 7,467,608 | -1.20(-2.97%) | |
Feb 07, 2018 | 40.52 | 40.66 | 39.95 | 40.45 | 5,188,482 | -0.53(-1.29%) |
Feb 06, 2018 | 39.70 | 41.59 | 39.55 | 40.98 | 6,434,478 | +0.32(+0.79%) |
Feb 05, 2018 | 41.61 | 41.84 | 39.90 | 40.66 | 6,840,149 | -1.44(-3.42%) |
Feb 02, 2018 | 42.63 | 43.01 | 41.85 | 42.10 | 4,230,556 | -0.95(-2.21%) |
Feb 01, 2018 | 42.65 | 43.50 | 42.35 | 43.05 | 4,732,546 | +0.20(+0.47%) |
Jan 31, 2018 | 43.88 | 44.19 | 42.51 | 42.85 | 8,731,421 | -1.17(-2.66%) |
Jan 30, 2018 | 44.60 | 44.64 | 43.89 | 44.02 | 7,270,679 | -1.96(-4.26%) |
Jan 29, 2018 | 45.80 | 46.64 | 45.73 | 45.98 | 4,020,864 | -0.22(-0.48%) |
Jan 26, 2018 | 46.20 | 46.59 | 46.02 | 46.20 | 4,821,137 | +0.21(+0.46%) |
Jan 25, 2018 | 46.42 | 46.78 | 45.80 | 45.99 | 5,793,632 | -0.13(-0.28%) |
Jan 24, 2018 | 46.97 | 47.17 | 45.63 | 46.12 | 5,956,241 | -0.73(-1.56%) |
Jan 23, 2018 | 47.47 | 47.82 | 46.84 | 46.85 | 5,140,922 | -0.79(-1.66%) |
Jan 22, 2018 | 47.69 | 46.60 | 47.64 | 4,730,582 | +0.91(+1.95%) | |
Jan 19, 2018 | 46.59 | 46.96 | 45.05 | 46.73 | 7,894,686 | +0.22(+0.47%) |
Jan 18, 2018 | 46.32 | 46.63 | 45.69 | 46.51 | 6,317,298 | -0.27(-0.58%) |
Jan 17, 2018 | 46.45 | 47.04 | 46.37 | 46.78 | 4,744,034 | +0.14(+0.30%) |
Jan 16, 2018 | 46.70 | 47.17 | 46.60 | 46.64 | 5,412,528 | -0.26(-0.55%) |
Jan 12, 2018 | 46.90 | 46.90 | 46.90 | 0 | +0.19(+0.41%) | |
Jan 11, 2018 | 44.91 | 46.76 | 44.91 | 46.71 | 8,970,668 | +2.32(+5.23%) |
Jan 10, 2018 | 44.79 | 44.39 | 4,638,470 | +0.10(+0.23%) | ||
Jan 09, 2018 | 44.60 | 45.60 | 44.21 | 44.29 | 6,205,055 | -0.27(-0.61%) |
Jan 08, 2018 | 44.50 | 45.01 | 44.12 | 44.56 | 6,911,999 | +0.02(+0.04%) |
Jan 05, 2018 | 44.59 | 44.97 | 44.21 | 44.54 | 5,325,511 | +0.23(+0.52%) |
Jan 04, 2018 | 43.34 | 44.85 | 42.92 | 44.31 | 8,232,603 | +1.17(+2.71%) |
Jan 03, 2018 | 42.85 | 43.47 | 42.67 | 43.14 | 6,735,539 | +0.03(+0.07%) |
Jan 02, 2018 | 42.35 | 43.77 | 42.28 | 43.11 | 6,752,914 | +0.80(+1.89%) |
Dec 29, 2017 | 42.31 | 42.31 | 42.31 | 0 | +0.45(+1.08%) | |
Dec 28, 2017 | 42.00 | 42.12 | 41.59 | 41.86 | 2,100,458 | -0.14(-0.33%) |
Dec 27, 2017 | 42.15 | 42.24 | 41.84 | 42.00 | 2,218,508 | -0.27(-0.64%) |
Dec 26, 2017 | 42.12 | 42.52 | 42.03 | 42.27 | 2,538,431 | +0.22(+0.52%) |
Dec 22, 2017 | 41.92 | 42.20 | 41.73 | 42.05 | 4,022,305 | +0.09(+0.21%) |
Dec 21, 2017 | 41.17 | 42.18 | 41.05 | 41.96 | 4,620,650 | +0.74(+1.80%) |
Dec 20, 2017 | 41.34 | 41.78 | 41.17 | 41.22 | 5,456,334 | -0.02(-0.05%) |
Dec 19, 2017 | 41.47 | 41.98 | 41.20 | 41.24 | 5,802,324 | -0.43(-1.03%) |
Dec 18, 2017 | 40.57 | 42.09 | 40.51 | 41.67 | 9,344,680 | +1.15(+2.84%) |
Dec 15, 2017 | 40.32 | 40.78 | 39.21 | 40.52 | 11,767,734 | +0.51(+1.27%) |
Dec 14, 2017 | 39.80 | 41.59 | 39.75 | 40.01 | 19,491,192 | +0.48(+1.21%) |
Dec 13, 2017 | 39.35 | 39.99 | 39.11 | 39.53 | 6,050,669 | +0.24(+0.61%) |
Dec 12, 2017 | 39.25 | 40.18 | 39.01 | 39.29 | 10,733,250 | -0.20(-0.51%) |
Dec 11, 2017 | 38.57 | 39.75 | 38.36 | 39.49 | 6,934,656 | +0.82(+2.12%) |
Dec 08, 2017 | 37.56 | 39.21 | 37.37 | 38.67 | 7,119,759 | +1.30(+3.48%) |
Dec 07, 2017 | 36.72 | 37.51 | 36.09 | 37.37 | 7,303,709 | +0.38(+1.03%) |
Dec 06, 2017 | 37.10 | 37.43 | 36.59 | 36.99 | 5,679,608 | -0.42(-1.12%) |
Dec 05, 2017 | 37.21 | 37.80 | 36.54 | 37.41 | 6,462,148 | -0.03(-0.08%) |
Dec 04, 2017 | 38.47 | 38.60 | 37.40 | 37.44 | 5,736,114 | -0.68(-1.78%) |