Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.23 | 47.81 | 46.75 | 46.75 | 2,973,978 | -0.32(-0.68%) |
Feb 27, 2018 | 46.80 | 47.51 | 46.79 | 47.07 | 4,719,244 | +0.43(+0.92%) |
Feb 26, 2018 | 46.02 | 46.76 | 45.53 | 46.64 | 1,710,116 | +0.69(+1.50%) |
Feb 23, 2018 | 45.09 | 45.97 | 44.96 | 45.95 | 2,174,608 | +1.17(+2.61%) |
Feb 22, 2018 | 44.78 | 2,831,290 | +0.30(+0.67%) | |||
Feb 21, 2018 | 44.97 | 45.43 | 44.48 | 44.48 | 2,537,656 | -0.42(-0.94%) |
Feb 20, 2018 | 44.91 | 45.32 | 44.40 | 44.90 | 2,318,909 | -0.30(-0.66%) |
Feb 16, 2018 | 45.20 | 45.20 | 45.20 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 45.48 | 45.77 | 44.54 | 44.93 | 2,297,345 | -0.11(-0.24%) |
Feb 14, 2018 | 45.09 | 43.50 | 45.04 | 2,888,570 | +0.90(+2.04%) | |
Feb 13, 2018 | 42.90 | 44.25 | 42.90 | 44.14 | 2,808,323 | +0.99(+2.29%) |
Feb 12, 2018 | 42.24 | 43.24 | 41.90 | 43.15 | 3,063,291 | +1.25(+2.98%) |
Feb 09, 2018 | 42.56 | 42.71 | 40.59 | 41.90 | 3,083,368 | -0.02(-0.05%) |
Feb 08, 2018 | 42.48 | 43.25 | 41.84 | 41.92 | 3,532,335 | -0.62(-1.46%) |
Feb 07, 2018 | 42.55 | 43.07 | 42.36 | 42.54 | 2,935,031 | +0.01(+0.02%) |
Feb 06, 2018 | 40.88 | 42.79 | 40.11 | 42.53 | 3,195,446 | +0.26(+0.62%) |
Feb 05, 2018 | 43.73 | 44.03 | 41.69 | 42.27 | 3,494,689 | -1.84(-4.17%) |
Feb 02, 2018 | 45.50 | 45.51 | 43.90 | 44.11 | 2,750,645 | -1.70(-3.71%) |
Feb 01, 2018 | 45.50 | 45.82 | 45.05 | 45.81 | 2,022,378 | +0.12(+0.26%) |
Jan 31, 2018 | 45.79 | 46.00 | 45.27 | 45.69 | 2,493,550 | +0.03(+0.07%) |
Jan 30, 2018 | 46.10 | 46.44 | 45.55 | 45.66 | 2,045,819 | -0.68(-1.47%) |
Jan 29, 2018 | 46.21 | 46.60 | 45.79 | 46.34 | 1,430,845 | +0.13(+0.28%) |
Jan 26, 2018 | 46.01 | 46.24 | 45.66 | 46.21 | 1,119,102 | +0.40(+0.87%) |
Jan 25, 2018 | 45.39 | 45.95 | 45.39 | 45.81 | 1,478,364 | +0.60(+1.33%) |
Jan 24, 2018 | 45.25 | 45.59 | 44.58 | 45.21 | 1,816,691 | -0.74(-1.61%) |
Jan 23, 2018 | 45.68 | 46.03 | 45.53 | 45.95 | 1,083,460 | +0.22(+0.48%) |
Jan 22, 2018 | 45.88 | 45.98 | 45.23 | 45.73 | 1,298,676 | -0.15(-0.33%) |
Jan 19, 2018 | 45.26 | 45.91 | 45.10 | 45.88 | 1,509,945 | +0.69(+1.53%) |
Jan 18, 2018 | 45.00 | 45.30 | 44.62 | 45.19 | 1,443,815 | +0.20(+0.44%) |
Jan 17, 2018 | 44.92 | 45.26 | 44.57 | 44.99 | 1,640,636 | +0.34(+0.76%) |
Jan 16, 2018 | 45.18 | 45.40 | 44.59 | 44.65 | 1,156,975 | -0.24(-0.53%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | -0.23(-0.51%) | |
Jan 11, 2018 | 44.41 | 45.16 | 44.25 | 45.12 | 1,090,314 | +0.85(+1.92%) |
Jan 10, 2018 | 44.27 | 2,227,080 | -0.88(-1.95%) | |||
Jan 09, 2018 | 44.91 | 45.50 | 44.85 | 45.15 | 1,757,159 | +0.31(+0.69%) |
Jan 08, 2018 | 44.27 | 44.91 | 44.22 | 44.84 | 2,151,067 | +0.57(+1.29%) |
Jan 05, 2018 | 44.16 | 44.38 | 44.06 | 44.27 | 2,081,539 | +0.22(+0.50%) |
Jan 04, 2018 | 44.34 | 44.79 | 44.01 | 44.05 | 1,774,057 | -0.14(-0.32%) |
Jan 03, 2018 | 43.75 | 44.23 | 43.52 | 44.19 | 2,207,411 | +0.37(+0.84%) |
Jan 02, 2018 | 43.68 | 43.83 | 43.31 | 43.82 | 2,389,409 | +0.51(+1.18%) |
Dec 29, 2017 | 43.31 | 43.31 | 43.31 | 0 | -0.64(-1.46%) | |
Dec 28, 2017 | 43.76 | 43.96 | 43.27 | 43.95 | 1,878,844 | +0.19(+0.43%) |
Dec 27, 2017 | 43.63 | 43.90 | 43.60 | 43.76 | 3,527,051 | +0.20(+0.46%) |
Dec 26, 2017 | 43.32 | 43.58 | 43.14 | 43.56 | 736,293 | +0.19(+0.44%) |
Dec 22, 2017 | 43.50 | 43.57 | 43.02 | 43.37 | 2,295,280 | +0.05(+0.12%) |
Dec 21, 2017 | 43.50 | 43.53 | 43.29 | 43.32 | 1,039,396 | +0.05(+0.12%) |
Dec 20, 2017 | 43.84 | 44.14 | 43.20 | 43.27 | 1,427,069 | -0.23(-0.53%) |
Dec 19, 2017 | 44.24 | 44.32 | 43.33 | 43.50 | 1,433,240 | -0.70(-1.58%) |
Dec 18, 2017 | 43.99 | 44.34 | 43.62 | 44.20 | 2,258,406 | +0.95(+2.20%) |
Dec 15, 2017 | 42.90 | 43.32 | 42.78 | 43.25 | 4,035,802 | +0.67(+1.57%) |
Dec 14, 2017 | 43.15 | 43.45 | 42.44 | 42.58 | 1,823,537 | -0.62(-1.44%) |
Dec 13, 2017 | 43.36 | 43.67 | 43.01 | 43.20 | 1,589,988 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.53 | 43.05 | 43.33 | 1,497,753 | -0.02(-0.05%) |
Dec 11, 2017 | 43.54 | 43.64 | 43.20 | 43.35 | 1,096,188 | -0.27(-0.62%) |
Dec 08, 2017 | 43.94 | 43.98 | 43.51 | 43.62 | 1,153,479 | -0.20(-0.46%) |
Dec 07, 2017 | 43.43 | 44.04 | 43.28 | 43.82 | 1,042,441 | +0.27(+0.62%) |
Dec 06, 2017 | 43.48 | 43.77 | 43.22 | 43.55 | 1,186,588 | -0.06(-0.14%) |
Dec 05, 2017 | 43.32 | 44.00 | 43.17 | 43.61 | 2,373,948 | +0.24(+0.55%) |
Dec 04, 2017 | 43.72 | 43.72 | 43.27 | 43.37 | 2,335,249 | +0.18(+0.42%) |