Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.02 | 40.11 | 39.20 | 39.20 | 2,743,974 | -0.67(-1.68%) |
Feb 27, 2018 | 41.43 | 41.49 | 39.87 | 39.87 | 2,498,634 | -1.45(-3.51%) |
Feb 26, 2018 | 41.81 | 41.83 | 40.92 | 41.32 | 2,687,989 | -0.33(-0.78%) |
Feb 23, 2018 | 41.89 | 41.89 | 41.24 | 41.65 | 1,257,281 | +0.06(+0.15%) |
Feb 22, 2018 | 41.58 | 1,820,038 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.65 | 42.04 | 41.31 | 41.46 | 2,190,476 | -0.14(-0.33%) |
Feb 20, 2018 | 41.39 | 42.13 | 40.90 | 41.60 | 1,654,241 | +0.03(+0.08%) |
Feb 16, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.97 | 43.02 | 41.70 | 41.92 | 2,229,096 | -0.65(-1.53%) |
Feb 14, 2018 | 41.25 | 42.72 | 41.22 | 42.58 | 1,890,287 | +0.94(+2.26%) |
Feb 13, 2018 | 41.79 | 42.32 | 41.26 | 41.64 | 1,868,280 | -0.53(-1.25%) |
Feb 12, 2018 | 42.38 | 42.83 | 41.97 | 42.16 | 2,147,657 | +0.29(+0.68%) |
Feb 09, 2018 | 42.26 | 42.63 | 40.12 | 41.88 | 2,944,565 | +0.53(+1.29%) |
Feb 08, 2018 | 43.22 | 43.36 | 41.28 | 41.34 | 4,431,375 | -2.44(-5.56%) |
Feb 07, 2018 | 42.92 | 44.40 | 42.24 | 43.78 | 3,037,227 | +0.67(+1.55%) |
Feb 06, 2018 | 40.85 | 43.41 | 40.40 | 43.11 | 3,399,694 | +0.77(+1.82%) |
Feb 05, 2018 | 43.12 | 43.54 | 41.87 | 42.34 | 1,707,861 | -1.02(-2.35%) |
Feb 02, 2018 | 44.50 | 44.77 | 43.29 | 43.36 | 1,551,182 | -1.53(-3.40%) |
Feb 01, 2018 | 44.36 | 45.07 | 43.95 | 44.89 | 1,274,654 | +0.10(+0.23%) |
Jan 31, 2018 | 45.44 | 45.70 | 44.61 | 44.78 | 1,387,172 | -0.37(-0.81%) |
Jan 30, 2018 | 45.04 | 45.30 | 44.84 | 45.15 | 1,181,116 | -0.08(-0.18%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.22 | 45.23 | 1,313,955 | -0.27(-0.59%) |
Jan 26, 2018 | 45.12 | 45.50 | 44.92 | 45.50 | 1,434,518 | +0.72(+1.60%) |
Jan 25, 2018 | 45.43 | 45.49 | 44.59 | 44.78 | 1,386,946 | -0.38(-0.85%) |
Jan 24, 2018 | 45.01 | 45.66 | 44.78 | 45.16 | 1,605,026 | +0.50(+1.12%) |
Jan 23, 2018 | 45.01 | 45.05 | 44.27 | 44.66 | 1,478,770 | -0.29(-0.66%) |
Jan 22, 2018 | 45.48 | 45.53 | 44.25 | 44.96 | 1,896,329 | -0.37(-0.81%) |
Jan 19, 2018 | 45.55 | 45.70 | 45.23 | 45.32 | 1,205,002 | -0.14(-0.30%) |
Jan 18, 2018 | 46.17 | 46.29 | 45.29 | 45.46 | 1,598,785 | -0.64(-1.38%) |
Jan 17, 2018 | 45.18 | 46.34 | 44.27 | 46.10 | 2,532,882 | +1.27(+2.82%) |
Jan 16, 2018 | 45.77 | 45.92 | 44.72 | 44.83 | 2,053,038 | -0.72(-1.59%) |
Jan 12, 2018 | 45.55 | 45.55 | 45.55 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.43 | 44.57 | 43.40 | 44.50 | 1,496,854 | +1.11(+2.57%) |
Jan 10, 2018 | 44.31 | 43.11 | 43.39 | 1,503,145 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.25 | 44.77 | 44.09 | 44.37 | 1,815,013 | +0.33(+0.76%) |
Jan 08, 2018 | 44.10 | 44.37 | 43.79 | 44.03 | 2,347,665 | +0.02(+0.05%) |
Jan 05, 2018 | 43.06 | 44.07 | 43.02 | 44.01 | 2,766,524 | +1.24(+2.90%) |
Jan 04, 2018 | 41.70 | 43.01 | 41.67 | 42.77 | 2,128,358 | +1.35(+3.25%) |
Jan 03, 2018 | 41.29 | 41.49 | 41.10 | 41.42 | 1,485,377 | +0.21(+0.50%) |
Jan 02, 2018 | 40.90 | 41.25 | 40.68 | 41.22 | 1,491,100 | +0.55(+1.35%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.13 | 41.48 | 40.95 | 41.47 | 820,862 | +0.42(+1.03%) |
Dec 27, 2017 | 40.96 | 41.14 | 40.87 | 41.05 | 768,827 | +0.06(+0.16%) |
Dec 26, 2017 | 41.10 | 41.26 | 40.86 | 40.99 | 527,824 | -0.18(-0.43%) |
Dec 22, 2017 | 41.47 | 41.57 | 40.95 | 41.16 | 941,222 | -0.23(-0.56%) |
Dec 21, 2017 | 42.45 | 42.52 | 41.30 | 41.39 | 1,614,185 | -0.84(-2.00%) |
Dec 20, 2017 | 41.88 | 42.35 | 41.71 | 42.24 | 2,087,229 | +0.68(+1.65%) |
Dec 19, 2017 | 41.54 | 41.65 | 41.34 | 41.55 | 3,603,721 | +0.01(+0.02%) |
Dec 18, 2017 | 41.60 | 42.00 | 41.39 | 41.54 | 1,722,877 | +0.53(+1.28%) |
Dec 15, 2017 | 41.15 | 41.34 | 40.79 | 41.02 | 3,180,782 | -0.01(-0.02%) |
Dec 14, 2017 | 41.62 | 41.85 | 41.02 | 41.03 | 1,967,839 | -0.62(-1.49%) |
Dec 13, 2017 | 42.61 | 42.70 | 41.63 | 41.65 | 1,517,974 | -0.84(-1.99%) |
Dec 12, 2017 | 42.49 | 42.78 | 42.33 | 42.49 | 1,718,965 | -0.14(-0.34%) |
Dec 11, 2017 | 42.86 | 42.90 | 42.34 | 42.63 | 1,749,106 | -0.16(-0.37%) |
Dec 08, 2017 | 42.92 | 42.92 | 42.39 | 42.79 | 1,311,806 | +0.06(+0.15%) |
Dec 07, 2017 | 42.39 | 42.74 | 42.18 | 42.73 | 1,188,604 | +0.50(+1.19%) |
Dec 06, 2017 | 43.02 | 43.25 | 42.11 | 42.23 | 2,162,649 | -1.06(-2.45%) |
Dec 05, 2017 | 43.32 | 43.36 | 42.71 | 43.29 | 2,380,737 | +0.11(+0.26%) |
Dec 04, 2017 | 44.08 | 44.31 | 43.14 | 43.17 | 1,713,397 | -0.61(-1.40%) |