Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.03 | 40.12 | 39.21 | 39.21 | 2,743,600 | -0.67(-1.68%) |
Feb 27, 2018 | 41.44 | 41.49 | 39.88 | 39.88 | 2,498,294 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.84 | 40.93 | 41.33 | 2,687,623 | -0.33(-0.78%) |
Feb 23, 2018 | 41.90 | 41.90 | 41.25 | 41.65 | 1,257,110 | +0.06(+0.15%) |
Feb 22, 2018 | 41.59 | 1,819,790 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.66 | 42.05 | 41.32 | 41.47 | 2,190,177 | -0.14(-0.33%) |
Feb 20, 2018 | 41.40 | 42.14 | 40.90 | 41.60 | 1,654,015 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.03 | 41.71 | 41.93 | 2,228,792 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.73 | 41.22 | 42.58 | 1,890,030 | +0.94(+2.26%) |
Feb 13, 2018 | 41.80 | 42.33 | 41.26 | 41.64 | 1,868,025 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.84 | 41.98 | 42.17 | 2,147,365 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.64 | 40.12 | 41.88 | 2,944,164 | +0.53(+1.29%) |
Feb 08, 2018 | 43.23 | 43.36 | 41.29 | 41.35 | 4,430,771 | -2.44(-5.56%) |
Feb 07, 2018 | 42.93 | 44.41 | 42.25 | 43.79 | 3,036,813 | +0.67(+1.55%) |
Feb 06, 2018 | 40.86 | 43.41 | 40.40 | 43.12 | 3,399,231 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.55 | 41.87 | 42.34 | 1,707,628 | -1.02(-2.35%) |
Feb 02, 2018 | 44.51 | 44.78 | 43.29 | 43.36 | 1,550,970 | -1.53(-3.40%) |
Feb 01, 2018 | 44.37 | 45.08 | 43.95 | 44.89 | 1,274,481 | +0.10(+0.23%) |
Jan 31, 2018 | 45.45 | 45.70 | 44.61 | 44.79 | 1,386,983 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.31 | 44.84 | 45.15 | 1,180,955 | -0.08(-0.18%) |
Jan 29, 2018 | 45.35 | 45.96 | 45.23 | 45.23 | 1,313,776 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.51 | 44.92 | 45.51 | 1,434,323 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.50 | 44.60 | 44.79 | 1,386,757 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.67 | 44.79 | 45.17 | 1,604,808 | +0.50(+1.12%) |
Jan 23, 2018 | 45.02 | 45.06 | 44.27 | 44.67 | 1,478,568 | -0.29(-0.66%) |
Jan 22, 2018 | 45.49 | 45.54 | 44.26 | 44.96 | 1,896,071 | -0.37(-0.81%) |
Jan 19, 2018 | 45.56 | 45.70 | 45.23 | 45.33 | 1,204,837 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.30 | 45.47 | 1,598,567 | -0.64(-1.38%) |
Jan 17, 2018 | 45.19 | 46.35 | 44.28 | 46.10 | 2,532,537 | +1.27(+2.82%) |
Jan 16, 2018 | 45.78 | 45.93 | 44.72 | 44.84 | 2,052,758 | -0.72(-1.59%) |
Jan 12, 2018 | 45.56 | 45.56 | 45.56 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.44 | 44.57 | 43.40 | 44.51 | 1,496,650 | +1.11(+2.57%) |
Jan 10, 2018 | 44.32 | 43.12 | 43.40 | 1,502,940 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.26 | 44.78 | 44.10 | 44.37 | 1,814,765 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.04 | 2,347,345 | +0.02(+0.05%) |
Jan 05, 2018 | 43.07 | 44.07 | 43.02 | 44.02 | 2,766,147 | +1.24(+2.90%) |
Jan 04, 2018 | 41.71 | 43.02 | 41.68 | 42.77 | 2,128,068 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.43 | 1,485,174 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.69 | 41.22 | 1,490,897 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.49 | 40.95 | 41.48 | 820,751 | +0.42(+1.03%) |
Dec 27, 2017 | 40.97 | 41.14 | 40.87 | 41.05 | 768,722 | +0.06(+0.16%) |
Dec 26, 2017 | 41.11 | 41.27 | 40.86 | 40.99 | 527,752 | -0.18(-0.43%) |
Dec 22, 2017 | 41.48 | 41.57 | 40.96 | 41.17 | 941,094 | -0.23(-0.56%) |
Dec 21, 2017 | 42.46 | 42.53 | 41.30 | 41.40 | 1,613,965 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.72 | 42.24 | 2,086,945 | +0.68(+1.65%) |
Dec 19, 2017 | 41.55 | 41.66 | 41.34 | 41.56 | 3,603,230 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.01 | 41.40 | 41.55 | 1,722,642 | +0.53(+1.28%) |
Dec 15, 2017 | 41.16 | 41.35 | 40.79 | 41.02 | 3,180,348 | -0.01(-0.02%) |
Dec 14, 2017 | 41.63 | 41.85 | 41.02 | 41.03 | 1,967,570 | -0.62(-1.49%) |
Dec 13, 2017 | 42.62 | 42.70 | 41.64 | 41.65 | 1,517,767 | -0.84(-1.99%) |
Dec 12, 2017 | 42.50 | 42.79 | 42.33 | 42.50 | 1,718,731 | -0.14(-0.34%) |
Dec 11, 2017 | 42.87 | 42.91 | 42.34 | 42.64 | 1,748,868 | -0.16(-0.37%) |
Dec 08, 2017 | 42.93 | 42.93 | 42.39 | 42.80 | 1,311,627 | +0.06(+0.15%) |
Dec 07, 2017 | 42.40 | 42.75 | 42.19 | 42.73 | 1,188,442 | +0.50(+1.19%) |
Dec 06, 2017 | 43.03 | 43.26 | 42.11 | 42.23 | 2,162,354 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.72 | 43.29 | 2,380,412 | +0.11(+0.26%) |
Dec 04, 2017 | 44.09 | 44.32 | 43.15 | 43.18 | 1,713,164 | -0.61(-1.40%) |