Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.47 | 39.08 | 37.93 | 37.93 | 1,904,732 | -0.43(-1.12%) |
Feb 27, 2018 | 39.10 | 39.32 | 38.35 | 38.36 | 767,540 | -0.86(-2.19%) |
Feb 26, 2018 | 38.90 | 39.23 | 38.45 | 39.22 | 1,180,724 | +0.55(+1.42%) |
Feb 23, 2018 | 38.31 | 38.82 | 38.29 | 38.67 | 1,161,301 | +0.49(+1.28%) |
Feb 22, 2018 | 38.10 | 38.18 | 895,159 | -0.10(-0.26%) | ||
Feb 21, 2018 | 39.02 | 39.21 | 38.25 | 38.28 | 2,834,993 | -0.68(-1.75%) |
Feb 20, 2018 | 39.20 | 39.49 | 38.75 | 38.96 | 1,290,922 | -0.51(-1.29%) |
Feb 16, 2018 | 39.47 | 39.47 | 39.47 | 0 | -0.34(-0.85%) | |
Feb 15, 2018 | 40.00 | 40.00 | 39.16 | 39.81 | 1,088,847 | -0.20(-0.50%) |
Feb 14, 2018 | 39.07 | 40.16 | 38.91 | 40.01 | 1,326,957 | +0.74(+1.88%) |
Feb 13, 2018 | 39.73 | 39.91 | 38.98 | 39.27 | 1,352,409 | -0.73(-1.82%) |
Feb 12, 2018 | 38.35 | 40.20 | 38.27 | 40.00 | 2,237,255 | +1.93(+5.07%) |
Feb 09, 2018 | 40.13 | 40.69 | 36.37 | 38.07 | 2,829,044 | -1.27(-3.23%) |
Feb 08, 2018 | 40.82 | 39.34 | 39.34 | 927,667 | -1.48(-3.63%) | |
Feb 07, 2018 | 40.05 | 41.21 | 39.91 | 40.82 | 1,822,543 | +0.50(+1.24%) |
Feb 06, 2018 | 39.79 | 40.92 | 39.02 | 40.32 | 1,694,071 | -0.64(-1.56%) |
Feb 05, 2018 | 42.84 | 43.17 | 40.38 | 40.96 | 1,050,384 | -2.28(-5.27%) |
Feb 02, 2018 | 44.16 | 44.24 | 43.24 | 43.24 | 693,151 | -1.21(-2.72%) |
Feb 01, 2018 | 43.94 | 44.58 | 43.94 | 44.45 | 544,112 | +0.35(+0.79%) |
Jan 31, 2018 | 44.50 | 44.73 | 44.01 | 44.10 | 940,973 | -0.07(-0.16%) |
Jan 30, 2018 | 44.43 | 44.46 | 43.94 | 44.17 | 751,746 | -0.63(-1.41%) |
Jan 29, 2018 | 44.88 | 45.08 | 44.72 | 44.80 | 651,094 | -0.13(-0.29%) |
Jan 26, 2018 | 45.31 | 45.31 | 44.46 | 44.93 | 1,011,288 | -0.14(-0.31%) |
Jan 25, 2018 | 45.70 | 45.70 | 44.64 | 45.07 | 1,253,279 | +0.24(+0.54%) |
Jan 24, 2018 | 45.15 | 45.38 | 44.52 | 44.83 | 652,118 | -0.25(-0.55%) |
Jan 23, 2018 | 44.50 | 45.13 | 44.42 | 45.08 | 785,866 | +0.59(+1.33%) |
Jan 22, 2018 | 44.46 | 44.73 | 44.22 | 44.49 | 362,795 | -0.10(-0.22%) |
Jan 19, 2018 | 44.30 | 44.75 | 44.25 | 44.59 | 634,536 | +0.51(+1.16%) |
Jan 18, 2018 | 43.96 | 44.32 | 43.78 | 44.08 | 776,128 | +0.17(+0.39%) |
Jan 17, 2018 | 43.26 | 44.11 | 43.26 | 43.91 | 865,391 | +0.79(+1.83%) |
Jan 16, 2018 | 43.49 | 43.85 | 43.00 | 43.12 | 745,660 | -0.27(-0.62%) |
Jan 12, 2018 | 43.39 | 43.39 | 43.39 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 42.79 | 43.01 | 42.55 | 42.99 | 624,139 | +0.31(+0.73%) |
Jan 10, 2018 | 42.68 | 1,303,002 | -0.18(-0.42%) | |||
Jan 09, 2018 | 43.17 | 43.22 | 42.87 | 42.86 | 887,117 | -0.15(-0.35%) |
Jan 08, 2018 | 43.00 | 43.16 | 42.70 | 43.01 | 880,804 | +0.01(+0.02%) |
Jan 05, 2018 | 43.02 | 43.35 | 42.85 | 43.00 | 759,147 | +0.15(+0.35%) |
Jan 04, 2018 | 42.26 | 43.06 | 42.26 | 42.85 | 1,558,862 | +0.66(+1.56%) |
Jan 03, 2018 | 41.19 | 42.24 | 41.14 | 42.19 | 949,073 | +1.13(+2.75%) |
Jan 02, 2018 | 40.74 | 41.08 | 40.59 | 41.06 | 879,469 | +0.42(+1.03%) |
Dec 29, 2017 | 40.64 | 40.64 | 40.64 | 0 | -0.33(-0.81%) | |
Dec 28, 2017 | 40.47 | 41.01 | 40.47 | 40.97 | 784,807 | +0.56(+1.39%) |
Dec 27, 2017 | 40.22 | 40.58 | 40.00 | 40.41 | 369,776 | +0.06(+0.15%) |
Dec 26, 2017 | 40.44 | 40.55 | 40.19 | 40.35 | 456,481 | -0.16(-0.39%) |
Dec 22, 2017 | 40.51 | 40.62 | 40.22 | 40.51 | 400,884 | +0.03(+0.07%) |
Dec 21, 2017 | 41.00 | 41.18 | 40.44 | 40.48 | 699,248 | -0.46(-1.12%) |
Dec 20, 2017 | 41.32 | 41.51 | 40.88 | 40.94 | 795,544 | -0.29(-0.70%) |
Dec 19, 2017 | 41.14 | 41.61 | 41.08 | 41.23 | 761,247 | +0.09(+0.22%) |
Dec 18, 2017 | 40.85 | 41.34 | 40.82 | 41.14 | 972,576 | +0.47(+1.16%) |
Dec 15, 2017 | 40.45 | 40.97 | 40.11 | 40.67 | 2,387,616 | +0.43(+1.07%) |
Dec 14, 2017 | 40.46 | 40.88 | 40.17 | 40.24 | 1,080,836 | -0.27(-0.67%) |
Dec 13, 2017 | 40.80 | 41.20 | 40.48 | 40.51 | 781,515 | -0.29(-0.71%) |
Dec 12, 2017 | 41.23 | 41.28 | 40.79 | 40.80 | 753,384 | -0.39(-0.95%) |
Dec 11, 2017 | 41.25 | 41.45 | 40.90 | 41.19 | 1,142,038 | -0.02(-0.05%) |
Dec 08, 2017 | 40.68 | 41.44 | 40.68 | 41.21 | 1,043,122 | +0.34(+0.83%) |
Dec 07, 2017 | 40.69 | 41.18 | 40.66 | 40.87 | 1,193,693 | +0.14(+0.34%) |
Dec 06, 2017 | 41.19 | 41.48 | 40.71 | 40.73 | 1,061,715 | -0.50(-1.21%) |
Dec 05, 2017 | 41.62 | 41.99 | 41.22 | 41.23 | 1,106,817 | -0.38(-0.91%) |
Dec 04, 2017 | 42.50 | 42.50 | 41.53 | 41.61 | 1,147,505 | -0.39(-0.93%) |