Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.90 | 40.13 | 38.52 | 38.52 | 1,161,645 | -1.30(-3.26%) |
Feb 27, 2018 | 40.73 | 41.01 | 39.80 | 39.81 | 735,103 | -1.03(-2.53%) |
Feb 26, 2018 | 40.88 | 41.02 | 40.10 | 40.85 | 1,261,499 | +0.24(+0.58%) |
Feb 23, 2018 | 40.10 | 40.69 | 39.52 | 40.61 | 729,723 | +0.77(+1.94%) |
Feb 22, 2018 | 40.63 | 41.10 | 39.84 | 39.84 | 988,638 | -0.70(-1.74%) |
Feb 21, 2018 | 40.81 | 41.18 | 40.32 | 40.54 | 1,287,358 | -0.23(-0.56%) |
Feb 20, 2018 | 41.56 | 41.90 | 40.69 | 40.77 | 675,197 | -1.10(-2.63%) |
Feb 16, 2018 | 41.87 | 41.87 | 41.87 | 0 | +0.19(+0.45%) | |
Feb 15, 2018 | 41.46 | 42.03 | 40.86 | 41.69 | 1,934,471 | +0.53(+1.28%) |
Feb 14, 2018 | 39.52 | 41.42 | 38.17 | 41.16 | 933,500 | +1.29(+3.24%) |
Feb 13, 2018 | 40.15 | 40.47 | 39.54 | 39.87 | 918,214 | -0.62(-1.52%) |
Feb 12, 2018 | 40.68 | 41.20 | 39.99 | 40.48 | 1,497,919 | -0.04(-0.10%) |
Feb 09, 2018 | 41.84 | 41.99 | 38.78 | 40.53 | 2,152,527 | -0.94(-2.26%) |
Feb 08, 2018 | 42.20 | 41.11 | 41.46 | 1,407,605 | -0.40(-0.95%) | |
Feb 07, 2018 | 40.44 | 42.14 | 38.03 | 41.86 | 4,138,956 | -1.22(-2.82%) |
Feb 06, 2018 | 41.89 | 43.21 | 41.50 | 43.08 | 1,598,441 | +0.03(+0.06%) |
Feb 05, 2018 | 44.49 | 44.88 | 42.26 | 43.05 | 1,264,660 | -2.03(-4.50%) |
Feb 02, 2018 | 46.02 | 46.05 | 44.77 | 45.08 | 14,236,344 | -1.15(-2.48%) |
Feb 01, 2018 | 46.38 | 46.65 | 46.08 | 46.23 | 681,206 | -0.37(-0.80%) |
Jan 31, 2018 | 46.08 | 46.88 | 45.80 | 46.60 | 805,862 | +0.93(+2.03%) |
Jan 30, 2018 | 46.70 | 46.84 | 45.61 | 45.67 | 685,150 | -1.28(-2.72%) |
Jan 29, 2018 | 47.30 | 47.43 | 46.94 | 46.94 | 611,345 | -0.35(-0.75%) |
Jan 26, 2018 | 46.19 | 47.46 | 46.04 | 47.30 | 988,595 | +1.33(+2.88%) |
Jan 25, 2018 | 45.60 | 46.05 | 45.34 | 45.97 | 1,091,387 | +0.67(+1.47%) |
Jan 24, 2018 | 44.58 | 45.48 | 44.58 | 45.31 | 874,614 | +0.75(+1.69%) |
Jan 23, 2018 | 44.28 | 44.76 | 44.18 | 44.55 | 276,639 | +0.07(+0.15%) |
Jan 22, 2018 | 44.01 | 44.50 | 43.90 | 44.49 | 384,298 | +0.24(+0.55%) |
Jan 19, 2018 | 43.90 | 44.25 | 43.68 | 44.24 | 439,729 | +0.29(+0.65%) |
Jan 18, 2018 | 44.48 | 44.75 | 43.95 | 43.95 | 741,697 | -0.60(-1.35%) |
Jan 17, 2018 | 44.37 | 44.59 | 44.05 | 44.55 | 416,904 | +0.52(+1.17%) |
Jan 16, 2018 | 44.00 | 44.51 | 43.81 | 44.04 | 445,547 | +0.19(+0.44%) |
Jan 12, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.67(-1.50%) | |
Jan 11, 2018 | 43.88 | 44.59 | 43.61 | 44.51 | 409,397 | +0.58(+1.33%) |
Jan 10, 2018 | 44.66 | 43.77 | 43.93 | 262,591 | -0.73(-1.64%) | |
Jan 09, 2018 | 44.93 | 45.14 | 44.65 | 44.66 | 304,602 | -0.23(-0.51%) |
Jan 08, 2018 | 44.91 | 45.01 | 44.58 | 44.89 | 711,602 | -0.21(-0.47%) |
Jan 05, 2018 | 43.90 | 45.17 | 43.90 | 45.10 | 518,822 | +1.14(+2.59%) |
Jan 04, 2018 | 43.91 | 44.26 | 43.77 | 43.96 | 654,056 | +0.14(+0.31%) |
Jan 03, 2018 | 43.45 | 43.86 | 43.39 | 43.83 | 413,321 | +0.26(+0.60%) |
Jan 02, 2018 | 44.80 | 44.83 | 43.31 | 43.57 | 876,761 | -0.95(-2.14%) |
Dec 29, 2017 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) | |
Dec 28, 2017 | 44.72 | 44.77 | 44.33 | 44.70 | 223,447 | +0.16(+0.36%) |
Dec 27, 2017 | 44.72 | 44.88 | 44.30 | 44.54 | 250,835 | -0.04(-0.09%) |
Dec 26, 2017 | 45.24 | 45.29 | 44.33 | 44.58 | 380,095 | -0.52(-1.16%) |
Dec 22, 2017 | 46.29 | 46.44 | 45.07 | 45.10 | 559,599 | -1.09(-2.36%) |
Dec 21, 2017 | 45.73 | 46.29 | 45.35 | 46.19 | 879,398 | +0.65(+1.43%) |
Dec 20, 2017 | 45.50 | 45.81 | 44.83 | 45.54 | 441,693 | +0.24(+0.52%) |
Dec 19, 2017 | 45.15 | 45.66 | 45.07 | 45.31 | 644,635 | +0.14(+0.30%) |
Dec 18, 2017 | 44.88 | 45.42 | 44.88 | 45.17 | 863,982 | +0.48(+1.08%) |
Dec 15, 2017 | 43.23 | 44.86 | 43.23 | 44.69 | 1,431,414 | +1.57(+3.64%) |
Dec 14, 2017 | 43.24 | 43.61 | 42.93 | 43.12 | 473,458 | -0.18(-0.41%) |
Dec 13, 2017 | 42.63 | 43.33 | 42.58 | 43.30 | 451,546 | +0.54(+1.26%) |
Dec 12, 2017 | 42.92 | 43.15 | 42.67 | 42.76 | 285,617 | -0.14(-0.33%) |
Dec 11, 2017 | 43.33 | 43.44 | 42.73 | 42.90 | 316,737 | -0.36(-0.84%) |
Dec 08, 2017 | 43.29 | 43.62 | 43.17 | 43.26 | 314,914 | +0.20(+0.47%) |
Dec 07, 2017 | 42.64 | 43.31 | 42.64 | 43.06 | 698,884 | +0.37(+0.87%) |
Dec 06, 2017 | 43.11 | 43.50 | 42.56 | 42.69 | 439,731 | -0.56(-1.29%) |
Dec 05, 2017 | 43.79 | 43.88 | 43.24 | 43.25 | 660,925 | -0.44(-1.01%) |
Dec 04, 2017 | 43.49 | 43.80 | 43.31 | 43.68 | 686,976 | +0.49(+1.13%) |