Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.07 | 38.72 | 37.99 | 38.23 | 3,144,311 | +0.21(+0.55%) |
Feb 27, 2018 | 38.54 | 38.92 | 38.02 | 38.02 | 2,068,017 | -0.60(-1.54%) |
Feb 26, 2018 | 38.56 | 38.77 | 38.11 | 38.62 | 2,137,629 | +0.13(+0.33%) |
Feb 23, 2018 | 38.02 | 38.51 | 37.88 | 38.49 | 1,821,180 | +0.65(+1.72%) |
Feb 22, 2018 | 37.72 | 37.84 | 3,030,330 | -0.23(-0.62%) | ||
Feb 21, 2018 | 38.04 | 38.69 | 38.04 | 38.08 | 1,822,492 | +0.12(+0.31%) |
Feb 20, 2018 | 38.27 | 38.64 | 37.86 | 37.96 | 1,953,170 | -0.53(-1.38%) |
Feb 16, 2018 | 38.49 | 38.49 | 38.49 | 0 | -0.21(-0.54%) | |
Feb 15, 2018 | 38.57 | 38.81 | 38.10 | 38.70 | 2,704,718 | +0.34(+0.89%) |
Feb 14, 2018 | 37.38 | 38.36 | 37.38 | 38.36 | 4,121,456 | +0.71(+1.89%) |
Feb 13, 2018 | 38.04 | 38.08 | 37.23 | 37.64 | 3,482,257 | -0.72(-1.88%) |
Feb 12, 2018 | 37.75 | 38.58 | 37.23 | 38.37 | 7,119,483 | +0.78(+2.06%) |
Feb 09, 2018 | 38.76 | 38.96 | 36.78 | 37.59 | 4,897,490 | -0.87(-2.25%) |
Feb 08, 2018 | 40.03 | 40.68 | 38.44 | 38.46 | 5,034,122 | -1.57(-3.92%) |
Feb 07, 2018 | 39.95 | 40.68 | 39.66 | 40.03 | 4,339,404 | +0.07(+0.18%) |
Feb 06, 2018 | 39.42 | 40.12 | 38.86 | 39.95 | 5,063,179 | -0.55(-1.37%) |
Feb 05, 2018 | 41.55 | 41.65 | 39.91 | 40.51 | 2,473,329 | -1.20(-2.87%) |
Feb 02, 2018 | 42.23 | 42.36 | 41.63 | 41.70 | 2,538,500 | -0.74(-1.74%) |
Feb 01, 2018 | 42.49 | 42.89 | 42.34 | 42.44 | 2,777,785 | -0.28(-0.65%) |
Jan 31, 2018 | 42.91 | 43.15 | 42.56 | 42.72 | 4,240,668 | -0.73(-1.68%) |
Jan 30, 2018 | 43.69 | 43.85 | 43.43 | 43.45 | 3,415,126 | -0.31(-0.70%) |
Jan 29, 2018 | 44.21 | 44.55 | 43.73 | 43.76 | 3,606,101 | -0.43(-0.98%) |
Jan 26, 2018 | 44.37 | 44.47 | 44.07 | 44.19 | 1,778,485 | -0.09(-0.20%) |
Jan 25, 2018 | 44.28 | 44.73 | 44.05 | 44.28 | 2,081,175 | +0.16(+0.37%) |
Jan 24, 2018 | 44.39 | 44.62 | 43.82 | 44.12 | 1,790,253 | -0.09(-0.20%) |
Jan 23, 2018 | 44.05 | 44.39 | 43.86 | 44.21 | 1,398,767 | +0.03(+0.06%) |
Jan 22, 2018 | 44.30 | 44.47 | 43.80 | 44.18 | 2,048,368 | -0.12(-0.26%) |
Jan 19, 2018 | 44.23 | 44.63 | 44.23 | 44.30 | 2,631,036 | +0.32(+0.74%) |
Jan 18, 2018 | 43.65 | 44.10 | 43.65 | 43.98 | 1,837,789 | +0.22(+0.49%) |
Jan 17, 2018 | 44.02 | 44.04 | 43.72 | 43.76 | 2,270,361 | +0.06(+0.14%) |
Jan 16, 2018 | 44.23 | 44.33 | 43.49 | 43.70 | 2,609,500 | -0.39(-0.88%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | +0.19(+0.43%) | |
Jan 11, 2018 | 43.96 | 44.12 | 43.51 | 43.90 | 3,058,949 | -0.01(-0.02%) |
Jan 10, 2018 | 44.14 | 44.18 | 43.84 | 43.91 | 2,461,785 | -0.28(-0.63%) |
Jan 09, 2018 | 44.77 | 44.86 | 44.15 | 44.18 | 2,855,191 | -0.60(-1.35%) |
Jan 08, 2018 | 44.59 | 44.99 | 44.55 | 44.79 | 2,335,015 | +0.20(+0.45%) |
Jan 05, 2018 | 44.86 | 44.96 | 44.43 | 44.59 | 2,483,472 | -0.14(-0.30%) |
Jan 04, 2018 | 44.70 | 44.98 | 44.61 | 44.73 | 2,041,986 | +0.10(+0.22%) |
Jan 03, 2018 | 44.64 | 44.71 | 44.46 | 44.63 | 1,826,230 | +0.04(+0.08%) |
Jan 02, 2018 | 44.65 | 44.94 | 44.65 | 44.59 | 2,036,208 | +0.11(+0.24%) |
Dec 29, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.14(-0.30%) | |
Dec 28, 2017 | 44.38 | 44.65 | 44.27 | 44.62 | 1,507,683 | +0.22(+0.49%) |
Dec 27, 2017 | 44.57 | 44.73 | 44.37 | 44.40 | 2,313,134 | +0.06(+0.14%) |
Dec 26, 2017 | 44.24 | 44.66 | 44.21 | 44.34 | 1,842,448 | +0.05(+0.10%) |
Dec 22, 2017 | 43.96 | 44.44 | 43.90 | 44.29 | 1,515,936 | +0.35(+0.80%) |
Dec 21, 2017 | 44.09 | 44.46 | 43.67 | 43.94 | 2,972,782 | +0.17(+0.39%) |
Dec 20, 2017 | 44.55 | 44.74 | 43.72 | 43.77 | 3,621,231 | -1.04(-2.32%) |
Dec 19, 2017 | 44.55 | 45.06 | 44.53 | 44.81 | 2,895,415 | +0.25(+0.57%) |
Dec 18, 2017 | 44.21 | 44.62 | 44.08 | 44.55 | 2,803,422 | +0.63(+1.44%) |
Dec 15, 2017 | 43.89 | 44.47 | 43.81 | 43.92 | 4,408,212 | +0.59(+1.35%) |
Dec 14, 2017 | 43.53 | 43.78 | 43.30 | 43.34 | 3,137,965 | -0.20(-0.46%) |
Dec 13, 2017 | 43.03 | 43.71 | 42.89 | 43.54 | 3,281,186 | +0.49(+1.13%) |
Dec 12, 2017 | 43.05 | 43.30 | 42.93 | 43.05 | 2,514,947 | -0.05(-0.13%) |
Dec 11, 2017 | 43.09 | 43.30 | 42.77 | 43.10 | 2,287,374 | -0.02(-0.04%) |
Dec 08, 2017 | 43.36 | 43.56 | 43.07 | 43.12 | 2,628,301 | -0.15(-0.35%) |
Dec 07, 2017 | 42.92 | 43.43 | 42.92 | 43.27 | 3,307,698 | +0.34(+0.80%) |
Dec 06, 2017 | 43.40 | 43.41 | 42.77 | 42.93 | 3,807,735 | -0.37(-0.85%) |
Dec 05, 2017 | 43.47 | 43.56 | 43.01 | 43.30 | 2,832,033 | -0.12(-0.27%) |
Dec 04, 2017 | 43.73 | 43.08 | 43.42 | 3,443,704 | +0.34(+0.80%) |