Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.40 | 39.65 | 38.31 | 38.31 | 5,152,457 | -1.14(-2.89%) |
Feb 27, 2018 | 40.55 | 41.01 | 39.42 | 39.45 | 4,827,197 | -1.03(-2.54%) |
Feb 26, 2018 | 40.54 | 40.67 | 40.00 | 40.48 | 2,770,087 | +0.08(+0.20%) |
Feb 23, 2018 | 40.55 | 40.68 | 39.97 | 40.40 | 1,848,180 | +0.15(+0.37%) |
Feb 22, 2018 | 40.19 | 40.25 | 3,348,083 | -0.28(-0.69%) | ||
Feb 21, 2018 | 40.72 | 41.39 | 40.48 | 40.53 | 2,741,411 | -0.19(-0.47%) |
Feb 20, 2018 | 41.43 | 41.43 | 40.59 | 40.72 | 2,364,187 | -0.55(-1.33%) |
Feb 16, 2018 | 41.27 | 41.27 | 41.27 | 0 | +0.52(+1.28%) | |
Feb 15, 2018 | 41.14 | 40.44 | 40.75 | 3,030,345 | -0.01(-0.02%) | |
Feb 14, 2018 | 39.67 | 40.87 | 39.67 | 40.76 | 4,374,543 | +0.72(+1.80%) |
Feb 13, 2018 | 40.04 | 2,478,723 | +0.00(+0.00%) | |||
Feb 12, 2018 | 39.70 | 40.20 | 39.38 | 40.04 | 2,806,016 | +0.58(+1.47%) |
Feb 09, 2018 | 39.50 | 39.92 | 38.58 | 39.46 | 6,340,880 | +0.13(+0.33%) |
Feb 08, 2018 | 41.07 | 41.09 | 39.29 | 39.33 | 5,720,891 | -1.67(-4.07%) |
Feb 07, 2018 | 41.03 | 42.03 | 41.03 | 41.00 | 5,159,495 | -0.05(-0.12%) |
Feb 06, 2018 | 39.30 | 41.23 | 38.46 | 41.05 | 6,299,979 | +0.68(+1.68%) |
Feb 05, 2018 | 40.60 | 41.52 | 39.58 | 40.37 | 5,982,969 | -1.06(-2.56%) |
Feb 02, 2018 | 42.00 | 42.40 | 41.36 | 41.43 | 5,617,953 | -1.31(-3.07%) |
Feb 01, 2018 | 42.72 | 43.23 | 42.35 | 42.74 | 4,730,615 | -0.14(-0.33%) |
Jan 31, 2018 | 43.54 | 44.17 | 42.82 | 42.88 | 5,912,978 | -0.43(-0.99%) |
Jan 30, 2018 | 43.18 | 43.51 | 42.53 | 43.31 | 6,194,708 | -0.28(-0.64%) |
Jan 29, 2018 | 44.58 | 44.74 | 43.58 | 43.59 | 7,223,401 | -1.24(-2.77%) |
Jan 26, 2018 | 45.02 | 45.22 | 44.60 | 44.83 | 2,808,565 | -0.17(-0.38%) |
Jan 25, 2018 | 46.00 | 46.21 | 44.59 | 45.00 | 4,006,328 | -0.98(-2.13%) |
Jan 24, 2018 | 46.28 | 46.56 | 45.72 | 45.98 | 2,198,440 | -0.15(-0.33%) |
Jan 23, 2018 | 46.36 | 46.45 | 45.84 | 46.13 | 1,391,225 | -0.12(-0.26%) |
Jan 22, 2018 | 46.11 | 46.28 | 45.88 | 46.25 | 1,530,713 | +0.19(+0.41%) |
Jan 19, 2018 | 45.80 | 46.09 | 45.62 | 46.06 | 3,452,521 | +0.56(+1.23%) |
Jan 18, 2018 | 45.86 | 46.18 | 45.45 | 45.50 | 1,749,056 | -0.35(-0.76%) |
Jan 17, 2018 | 45.17 | 45.92 | 44.95 | 45.85 | 1,908,370 | +0.88(+1.96%) |
Jan 16, 2018 | 45.92 | 46.00 | 44.89 | 44.97 | 2,785,909 | -0.74(-1.62%) |
Jan 12, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.13%) | |
Jan 11, 2018 | 45.19 | 45.66 | 44.90 | 45.65 | 3,307,781 | +0.94(+2.10%) |
Jan 10, 2018 | 44.71 | 3,934,319 | -0.69(-1.52%) | |||
Jan 09, 2018 | 45.48 | 45.63 | 45.18 | 45.40 | 2,343,109 | -0.02(-0.04%) |
Jan 08, 2018 | 45.50 | 45.54 | 45.15 | 45.42 | 2,593,470 | +0.12(+0.26%) |
Jan 05, 2018 | 45.15 | 45.31 | 44.69 | 45.30 | 2,210,073 | +0.62(+1.39%) |
Jan 04, 2018 | 45.53 | 45.53 | 44.51 | 44.68 | 2,855,973 | -0.35(-0.78%) |
Jan 03, 2018 | 44.03 | 45.03 | 43.75 | 45.03 | 3,621,616 | +1.13(+2.57%) |
Jan 02, 2018 | 43.85 | 43.95 | 43.50 | 43.90 | 7,426,475 | +0.18(+0.41%) |
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.85 | 43.95 | 43.62 | 43.92 | 1,555,375 | +0.26(+0.60%) |
Dec 27, 2017 | 43.56 | 43.81 | 43.47 | 43.66 | 852,213 | +0.10(+0.23%) |
Dec 26, 2017 | 43.33 | 43.64 | 43.29 | 43.56 | 937,512 | +0.19(+0.44%) |
Dec 22, 2017 | 43.54 | 43.63 | 43.30 | 43.37 | 931,729 | -0.18(-0.41%) |
Dec 21, 2017 | 43.33 | 43.69 | 43.10 | 43.55 | 1,227,271 | +0.43(+1.00%) |
Dec 20, 2017 | 43.04 | 43.20 | 42.84 | 43.12 | 822,534 | +0.33(+0.77%) |
Dec 19, 2017 | 43.34 | 43.44 | 42.79 | 42.79 | 1,328,341 | -0.40(-0.94%) |
Dec 18, 2017 | 42.81 | 43.25 | 42.69 | 43.19 | 1,235,767 | +0.63(+1.48%) |
Dec 15, 2017 | 42.45 | 42.72 | 42.18 | 42.56 | 1,700,491 | +0.42(+1.00%) |
Dec 14, 2017 | 42.25 | 42.59 | 42.08 | 42.15 | 2,020,438 | -0.08(-0.19%) |
Dec 13, 2017 | 42.30 | 42.51 | 42.18 | 42.23 | 1,344,905 | -0.02(-0.05%) |
Dec 12, 2017 | 42.61 | 42.76 | 42.24 | 42.25 | 807,369 | -0.33(-0.77%) |
Dec 11, 2017 | 42.89 | 42.89 | 42.50 | 42.58 | 1,489,081 | -0.23(-0.54%) |
Dec 08, 2017 | 42.56 | 42.84 | 42.42 | 42.80 | 1,255,701 | +0.38(+0.89%) |
Dec 07, 2017 | 41.98 | 42.65 | 41.81 | 42.43 | 1,185,040 | +0.41(+0.98%) |
Dec 06, 2017 | 42.44 | 42.68 | 42.01 | 42.02 | 3,022,368 | +0.00(+0.00%) |
Dec 05, 2017 | 42.97 | 43.03 | 42.38 | 2,280,349 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.66 | 43.96 | 43.29 | 43.36 | 2,809,092 | +0.24(+0.56%) |