Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.68 | 43.72 | 42.80 | 42.92 | 4,444,434 | -0.55(-1.27%) |
Feb 27, 2018 | 44.15 | 44.42 | 43.40 | 43.47 | 4,674,248 | -0.94(-2.11%) |
Feb 26, 2018 | 44.46 | 44.46 | 44.09 | 44.40 | 3,076,818 | -0.12(-0.27%) |
Feb 23, 2018 | 44.86 | 44.86 | 44.43 | 44.52 | 3,136,273 | -0.09(-0.21%) |
Feb 22, 2018 | 44.62 | 3,552,631 | +0.88(+2.01%) | |||
Feb 21, 2018 | 44.37 | 44.65 | 43.72 | 43.74 | 4,229,874 | -0.50(-1.13%) |
Feb 20, 2018 | 44.41 | 44.72 | 44.07 | 44.24 | 5,360,193 | -0.56(-1.25%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 44.77 | 45.07 | 44.71 | 44.86 | 4,232,694 | +0.56(+1.26%) |
Feb 14, 2018 | 43.25 | 44.50 | 43.19 | 44.30 | 4,108,275 | +0.66(+1.52%) |
Feb 13, 2018 | 43.37 | 43.77 | 43.35 | 43.64 | 2,998,766 | +0.11(+0.26%) |
Feb 12, 2018 | 43.48 | 44.04 | 42.93 | 43.53 | 6,943,897 | +0.24(+0.56%) |
Feb 09, 2018 | 43.22 | 43.42 | 41.93 | 43.29 | 9,276,005 | +0.69(+1.61%) |
Feb 08, 2018 | 44.03 | 44.03 | 42.54 | 42.60 | 8,613,283 | -1.29(-2.94%) |
Feb 07, 2018 | 44.37 | 44.74 | 43.86 | 43.89 | 5,491,152 | -0.86(-1.92%) |
Feb 06, 2018 | 43.39 | 44.95 | 43.32 | 44.75 | 7,990,225 | +0.68(+1.54%) |
Feb 05, 2018 | 45.31 | 45.81 | 42.99 | 44.07 | 6,516,874 | -1.40(-3.08%) |
Feb 02, 2018 | 45.75 | 46.07 | 45.30 | 45.47 | 5,145,946 | -1.01(-2.18%) |
Feb 01, 2018 | 45.79 | 46.79 | 45.75 | 46.49 | 4,511,489 | +0.82(+1.79%) |
Jan 31, 2018 | 45.78 | 45.84 | 45.39 | 45.67 | 2,930,805 | +0.40(+0.89%) |
Jan 30, 2018 | 45.57 | 45.79 | 44.96 | 45.26 | 3,386,992 | -0.58(-1.28%) |
Jan 29, 2018 | 46.24 | 46.33 | 45.75 | 45.85 | 3,757,869 | -0.64(-1.39%) |
Jan 26, 2018 | 46.34 | 46.56 | 46.06 | 46.49 | 2,506,035 | +0.51(+1.10%) |
Jan 25, 2018 | 46.68 | 46.99 | 45.96 | 45.99 | 7,065,134 | -0.38(-0.82%) |
Jan 24, 2018 | 45.61 | 46.47 | 45.60 | 46.36 | 6,465,262 | +1.20(+2.67%) |
Jan 23, 2018 | 44.82 | 45.26 | 44.63 | 45.16 | 3,294,971 | -0.03(-0.06%) |
Jan 22, 2018 | 45.07 | 45.19 | 44.94 | 45.19 | 2,099,839 | +0.06(+0.13%) |
Jan 19, 2018 | 45.57 | 45.64 | 45.01 | 45.13 | 3,160,145 | -0.12(-0.27%) |
Jan 18, 2018 | 45.10 | 45.28 | 44.93 | 45.25 | 3,007,738 | +0.33(+0.73%) |
Jan 17, 2018 | 44.54 | 45.18 | 44.52 | 44.92 | 3,974,359 | +0.49(+1.10%) |
Jan 16, 2018 | 44.40 | 44.54 | 44.22 | 44.43 | 4,839,708 | +0.84(+1.93%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.85(+1.99%) | |
Jan 11, 2018 | 42.45 | 42.74 | 42.32 | 42.74 | 3,277,655 | +0.19(+0.44%) |
Jan 10, 2018 | 42.37 | 42.55 | 8,128,131 | -0.95(-2.19%) | ||
Jan 09, 2018 | 43.79 | 43.84 | 43.23 | 43.50 | 4,041,497 | -0.34(-0.76%) |
Jan 08, 2018 | 43.72 | 44.03 | 43.66 | 43.84 | 3,463,699 | +0.00(+0.00%) |
Jan 05, 2018 | 43.56 | 43.87 | 43.39 | 43.84 | 3,186,746 | +0.46(+1.05%) |
Jan 04, 2018 | 43.62 | 43.83 | 43.35 | 43.38 | 2,936,696 | +0.07(+0.16%) |
Jan 03, 2018 | 43.66 | 43.80 | 43.22 | 43.31 | 4,149,241 | -0.01(-0.02%) |
Jan 02, 2018 | 42.86 | 43.34 | 42.67 | 43.32 | 3,759,845 | +0.94(+2.21%) |
Dec 29, 2017 | 42.38 | 42.38 | 42.38 | 0 | +0.62(+1.48%) | |
Dec 28, 2017 | 41.70 | 41.93 | 41.62 | 41.76 | 1,660,528 | +0.06(+0.14%) |
Dec 27, 2017 | 41.36 | 41.75 | 41.36 | 41.70 | 2,046,690 | +0.54(+1.32%) |
Dec 26, 2017 | 41.70 | 41.82 | 41.09 | 41.16 | 1,672,881 | -0.25(-0.60%) |
Dec 22, 2017 | 41.85 | 42.02 | 41.13 | 41.41 | 3,240,922 | -0.47(-1.13%) |
Dec 21, 2017 | 42.41 | 42.49 | 41.85 | 41.88 | 2,431,127 | -0.52(-1.22%) |
Dec 20, 2017 | 42.54 | 42.71 | 42.28 | 42.40 | 1,742,377 | -0.15(-0.36%) |
Dec 19, 2017 | 43.79 | 43.79 | 42.52 | 42.56 | 3,272,335 | -0.67(-1.55%) |
Dec 18, 2017 | 42.96 | 43.40 | 42.76 | 43.23 | 3,417,225 | +0.66(+1.56%) |
Dec 15, 2017 | 42.68 | 42.85 | 42.33 | 42.56 | 4,688,819 | -0.02(-0.04%) |
Dec 14, 2017 | 42.94 | 43.02 | 42.58 | 42.58 | 1,789,543 | -0.31(-0.73%) |
Dec 13, 2017 | 42.14 | 42.98 | 42.01 | 42.90 | 3,644,733 | +0.80(+1.90%) |
Dec 12, 2017 | 42.16 | 42.22 | 41.65 | 42.10 | 2,129,284 | -0.21(-0.50%) |
Dec 11, 2017 | 42.57 | 42.68 | 42.30 | 42.31 | 1,477,175 | -0.28(-0.66%) |
Dec 08, 2017 | 42.35 | 42.63 | 42.13 | 42.59 | 2,195,043 | +0.59(+1.40%) |
Dec 07, 2017 | 41.89 | 42.27 | 41.87 | 42.00 | 3,206,783 | -0.20(-0.46%) |
Dec 06, 2017 | 42.49 | 42.65 | 42.06 | 42.20 | 2,969,370 | -0.67(-1.57%) |
Dec 05, 2017 | 42.61 | 43.00 | 42.50 | 42.87 | 4,365,176 | +0.00(+0.00%) |
Dec 04, 2017 | 43.19 | 43.26 | 42.65 | 42.87 | 3,007,934 | -0.09(-0.20%) |