Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.33 | 37.47 | 36.66 | 36.68 | 4,442,131 | -0.45(-1.21%) |
Feb 27, 2018 | 38.51 | 38.66 | 37.13 | 37.13 | 3,510,414 | -1.38(-3.59%) |
Feb 26, 2018 | 38.46 | 38.52 | 38.10 | 38.51 | 2,602,490 | +0.17(+0.44%) |
Feb 23, 2018 | 37.92 | 38.35 | 37.57 | 38.34 | 2,575,203 | +0.64(+1.69%) |
Feb 22, 2018 | 37.70 | 2,522,311 | +0.25(+0.67%) | |||
Feb 21, 2018 | 38.17 | 38.26 | 37.45 | 37.45 | 3,014,882 | -0.71(-1.85%) |
Feb 20, 2018 | 38.80 | 39.14 | 38.15 | 38.16 | 2,992,660 | -0.85(-2.18%) |
Feb 16, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.57(+1.48%) | |
Feb 15, 2018 | 37.67 | 38.52 | 37.67 | 38.44 | 3,494,132 | +0.77(+2.06%) |
Feb 14, 2018 | 38.19 | 38.29 | 37.46 | 37.67 | 3,777,242 | -0.84(-2.17%) |
Feb 13, 2018 | 38.64 | 38.50 | 4,206,891 | +0.20(+0.52%) | ||
Feb 12, 2018 | 39.21 | 39.40 | 37.56 | 38.30 | 5,251,259 | -0.86(-2.19%) |
Feb 09, 2018 | 37.99 | 39.48 | 37.32 | 39.16 | 7,762,005 | +0.51(+1.32%) |
Feb 08, 2018 | 40.08 | 40.17 | 38.65 | 38.65 | 8,519,081 | -1.56(-3.87%) |
Feb 07, 2018 | 40.33 | 40.78 | 40.09 | 40.21 | 4,303,120 | -0.17(-0.41%) |
Feb 06, 2018 | 39.71 | 40.50 | 39.32 | 40.38 | 4,860,526 | -0.38(-0.93%) |
Feb 05, 2018 | 41.10 | 41.36 | 40.06 | 40.75 | 4,236,950 | -0.49(-1.18%) |
Feb 02, 2018 | 40.92 | 41.75 | 40.63 | 41.24 | 3,708,893 | -0.05(-0.13%) |
Feb 01, 2018 | 42.45 | 42.65 | 41.17 | 41.29 | 3,576,107 | -1.19(-2.80%) |
Jan 31, 2018 | 41.60 | 42.49 | 41.45 | 42.49 | 5,128,699 | +1.00(+2.42%) |
Jan 30, 2018 | 42.37 | 42.58 | 41.48 | 41.48 | 2,826,435 | -0.67(-1.58%) |
Jan 29, 2018 | 42.20 | 42.27 | 41.38 | 42.15 | 2,717,248 | -0.27(-0.64%) |
Jan 26, 2018 | 43.05 | 43.05 | 42.08 | 42.42 | 2,889,523 | -0.39(-0.92%) |
Jan 25, 2018 | 42.40 | 42.86 | 42.36 | 42.82 | 3,939,531 | +0.39(+0.93%) |
Jan 24, 2018 | 42.45 | 42.66 | 42.27 | 42.42 | 3,729,193 | -0.05(-0.11%) |
Jan 23, 2018 | 41.61 | 42.48 | 41.37 | 42.47 | 3,637,408 | +1.11(+2.68%) |
Jan 22, 2018 | 41.64 | 41.22 | 41.36 | 3,392,780 | +0.02(+0.04%) | |
Jan 19, 2018 | 41.36 | 41.38 | 40.80 | 41.35 | 3,442,020 | +0.07(+0.17%) |
Jan 18, 2018 | 41.58 | 41.65 | 41.07 | 41.28 | 4,239,768 | -0.46(-1.09%) |
Jan 17, 2018 | 41.54 | 41.75 | 41.22 | 41.73 | 5,964,499 | +0.35(+0.84%) |
Jan 16, 2018 | 41.83 | 42.24 | 41.33 | 41.38 | 4,885,285 | -0.24(-0.57%) |
Jan 12, 2018 | 41.62 | 41.62 | 41.62 | 0 | -1.06(-2.49%) | |
Jan 11, 2018 | 43.15 | 43.36 | 42.58 | 42.68 | 3,358,213 | -0.46(-1.07%) |
Jan 10, 2018 | 43.04 | 43.15 | 2,924,479 | -0.65(-1.47%) | ||
Jan 09, 2018 | 44.31 | 44.31 | 43.51 | 43.79 | 3,886,629 | -0.58(-1.30%) |
Jan 08, 2018 | 44.29 | 44.52 | 44.05 | 44.37 | 2,453,129 | +0.08(+0.17%) |
Jan 05, 2018 | 44.63 | 44.74 | 43.95 | 44.29 | 3,233,280 | -0.23(-0.51%) |
Jan 04, 2018 | 45.58 | 45.58 | 44.40 | 44.52 | 3,386,665 | -1.12(-2.45%) |
Jan 03, 2018 | 45.49 | 45.71 | 45.29 | 45.64 | 2,485,578 | +0.27(+0.60%) |
Jan 02, 2018 | 45.61 | 45.92 | 45.32 | 45.36 | 2,510,150 | -0.19(-0.42%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.28(+0.62%) | |
Dec 28, 2017 | 45.11 | 45.37 | 44.88 | 45.27 | 2,022,349 | +0.22(+0.48%) |
Dec 27, 2017 | 45.26 | 45.35 | 44.98 | 45.05 | 1,941,030 | -0.03(-0.07%) |
Dec 26, 2017 | 45.05 | 45.35 | 44.99 | 45.08 | 1,544,386 | +0.03(+0.07%) |
Dec 22, 2017 | 44.95 | 45.20 | 44.78 | 45.05 | 2,420,154 | +0.22(+0.50%) |
Dec 21, 2017 | 45.53 | 45.64 | 44.73 | 44.83 | 3,311,175 | -0.64(-1.40%) |
Dec 20, 2017 | 46.36 | 46.43 | 45.41 | 45.47 | 3,622,938 | -0.85(-1.84%) |
Dec 19, 2017 | 48.17 | 48.28 | 46.24 | 46.32 | 2,847,633 | -1.92(-3.98%) |
Dec 18, 2017 | 48.27 | 48.67 | 48.19 | 48.24 | 1,795,932 | +0.10(+0.22%) |
Dec 15, 2017 | 47.89 | 48.31 | 47.74 | 48.13 | 4,258,443 | +0.59(+1.24%) |
Dec 14, 2017 | 47.80 | 47.92 | 47.53 | 47.54 | 1,913,898 | -0.31(-0.64%) |
Dec 13, 2017 | 48.03 | 48.25 | 47.74 | 47.85 | 1,906,609 | +0.04(+0.08%) |
Dec 12, 2017 | 47.81 | 48.14 | 47.44 | 47.81 | 1,868,014 | +0.37(+0.79%) |
Dec 11, 2017 | 47.28 | 47.60 | 47.09 | 47.44 | 1,504,654 | +0.01(+0.02%) |
Dec 08, 2017 | 47.59 | 47.77 | 47.30 | 47.43 | 1,711,726 | -0.16(-0.35%) |
Dec 07, 2017 | 47.23 | 47.67 | 46.94 | 47.59 | 1,788,043 | +0.40(+0.86%) |
Dec 06, 2017 | 47.10 | 47.23 | 46.70 | 47.19 | 1,884,912 | +0.19(+0.41%) |
Dec 05, 2017 | 47.08 | 47.30 | 46.90 | 46.99 | 3,077,737 | -0.07(-0.14%) |
Dec 04, 2017 | 47.95 | 48.10 | 46.89 | 47.06 | 4,537,283 | -1.49(-3.07%) |