Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.52 | 43.71 | 42.87 | 42.89 | 3,276,873 | -0.41(-0.95%) |
Feb 27, 2018 | 43.62 | 44.12 | 43.30 | 43.30 | 2,545,520 | -0.30(-0.68%) |
Feb 26, 2018 | 43.08 | 43.73 | 42.84 | 43.60 | 2,120,398 | +0.77(+1.80%) |
Feb 23, 2018 | 42.26 | 42.84 | 42.05 | 42.83 | 3,180,736 | +0.86(+2.04%) |
Feb 22, 2018 | 41.86 | 41.97 | 2,019,796 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.75 | 42.83 | 41.60 | 42.03 | 3,171,176 | +0.29(+0.69%) |
Feb 20, 2018 | 41.91 | 42.50 | 41.65 | 41.75 | 3,903,464 | -0.33(-0.80%) |
Feb 16, 2018 | 42.08 | 42.08 | 42.08 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.01 | 42.09 | 41.42 | 41.84 | 4,013,304 | +0.16(+0.38%) |
Feb 14, 2018 | 41.10 | 41.77 | 41.00 | 41.68 | 2,844,114 | +0.25(+0.60%) |
Feb 13, 2018 | 41.20 | 41.51 | 40.71 | 41.43 | 3,139,081 | +0.11(+0.26%) |
Feb 12, 2018 | 41.13 | 41.63 | 40.81 | 41.32 | 3,612,079 | +0.49(+1.19%) |
Feb 09, 2018 | 40.66 | 41.22 | 39.36 | 40.84 | 4,727,626 | +0.82(+2.05%) |
Feb 08, 2018 | 42.23 | 42.28 | 39.98 | 40.02 | 5,214,642 | -2.28(-5.40%) |
Feb 07, 2018 | 42.36 | 43.27 | 42.22 | 42.30 | 5,396,288 | -0.23(-0.54%) |
Feb 06, 2018 | 41.79 | 42.67 | 41.34 | 42.53 | 6,032,785 | -0.34(-0.78%) |
Feb 05, 2018 | 44.14 | 44.86 | 42.29 | 42.87 | 4,758,891 | -1.52(-3.43%) |
Feb 02, 2018 | 43.90 | 44.94 | 43.74 | 44.39 | 5,919,516 | +0.36(+0.81%) |
Feb 01, 2018 | 44.90 | 45.21 | 43.81 | 44.03 | 6,024,216 | -0.85(-1.89%) |
Jan 31, 2018 | 45.22 | 45.33 | 44.56 | 44.88 | 6,844,795 | -0.96(-2.09%) |
Jan 30, 2018 | 45.99 | 46.46 | 45.84 | 45.84 | 3,405,960 | -0.63(-1.35%) |
Jan 29, 2018 | 47.79 | 47.79 | 46.37 | 46.46 | 5,270,512 | +0.24(+0.51%) |
Jan 26, 2018 | 45.37 | 47.64 | 45.16 | 46.23 | 4,387,052 | +0.96(+2.13%) |
Jan 25, 2018 | 45.58 | 45.74 | 45.13 | 45.27 | 2,240,072 | -0.19(-0.41%) |
Jan 24, 2018 | 45.42 | 45.91 | 45.27 | 45.45 | 2,488,192 | +0.24(+0.54%) |
Jan 23, 2018 | 45.08 | 45.39 | 44.97 | 45.21 | 2,375,858 | -0.10(-0.22%) |
Jan 22, 2018 | 45.21 | 45.36 | 44.81 | 45.31 | 2,764,117 | -0.03(-0.06%) |
Jan 19, 2018 | 44.90 | 45.48 | 44.84 | 45.34 | 4,378,715 | +0.63(+1.41%) |
Jan 18, 2018 | 43.72 | 44.85 | 43.67 | 44.71 | 6,174,611 | +0.81(+1.84%) |
Jan 17, 2018 | 43.97 | 44.12 | 43.78 | 43.90 | 2,167,171 | +0.19(+0.42%) |
Jan 16, 2018 | 44.34 | 44.44 | 43.47 | 43.72 | 2,578,443 | -0.74(-1.65%) |
Jan 12, 2018 | 44.45 | 44.45 | 44.45 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 44.32 | 44.43 | 44.04 | 44.43 | 1,734,794 | +0.44(+0.99%) |
Jan 10, 2018 | 44.24 | 43.75 | 43.99 | 1,879,561 | +0.09(+0.21%) | |
Jan 09, 2018 | 44.40 | 44.53 | 43.79 | 43.90 | 3,479,776 | -0.46(-1.03%) |
Jan 08, 2018 | 44.12 | 44.58 | 44.02 | 44.36 | 3,437,893 | +0.31(+0.70%) |
Jan 05, 2018 | 44.17 | 44.19 | 43.88 | 44.05 | 2,426,047 | +0.09(+0.19%) |
Jan 04, 2018 | 43.47 | 44.18 | 43.36 | 43.97 | 3,588,833 | +0.73(+1.68%) |
Jan 03, 2018 | 42.80 | 43.43 | 42.69 | 43.24 | 3,828,588 | +0.56(+1.32%) |
Jan 02, 2018 | 41.91 | 42.72 | 41.60 | 42.67 | 4,450,640 | +1.31(+3.16%) |
Dec 29, 2017 | 41.37 | 41.37 | 41.37 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.20 | 41.29 | 40.87 | 41.29 | 1,419,177 | +0.13(+0.31%) |
Dec 27, 2017 | 41.17 | 41.36 | 41.03 | 41.16 | 1,285,662 | +0.11(+0.28%) |
Dec 26, 2017 | 41.43 | 41.60 | 40.98 | 41.05 | 1,825,384 | -0.35(-0.85%) |
Dec 22, 2017 | 41.05 | 41.51 | 40.98 | 41.40 | 1,722,547 | +0.36(+0.87%) |
Dec 21, 2017 | 41.42 | 41.48 | 41.01 | 41.04 | 2,044,621 | -0.35(-0.85%) |
Dec 20, 2017 | 41.45 | 41.54 | 41.30 | 41.39 | 2,576,202 | +0.15(+0.36%) |
Dec 19, 2017 | 41.04 | 41.56 | 41.02 | 41.24 | 4,343,141 | +0.25(+0.61%) |
Dec 18, 2017 | 40.43 | 41.10 | 40.37 | 40.99 | 4,066,586 | +0.83(+2.06%) |
Dec 15, 2017 | 39.82 | 40.31 | 39.82 | 40.16 | 6,820,125 | +0.76(+1.94%) |
Dec 14, 2017 | 40.32 | 40.50 | 39.40 | 39.40 | 3,127,850 | -0.93(-2.30%) |
Dec 13, 2017 | 40.47 | 40.85 | 40.32 | 40.32 | 2,230,319 | -0.11(-0.26%) |
Dec 12, 2017 | 40.43 | 40.98 | 40.37 | 40.43 | 3,617,046 | -0.49(-1.20%) |
Dec 11, 2017 | 40.60 | 41.00 | 40.45 | 40.92 | 3,688,437 | +0.29(+0.72%) |
Dec 08, 2017 | 40.64 | 40.86 | 40.45 | 40.63 | 1,823,401 | +0.08(+0.19%) |
Dec 07, 2017 | 40.52 | 40.77 | 40.37 | 40.55 | 1,680,411 | +0.00(+0.00%) |
Dec 06, 2017 | 40.66 | 40.87 | 40.47 | 40.55 | 1,930,180 | -0.09(-0.21%) |
Dec 05, 2017 | 40.67 | 40.94 | 40.28 | 40.64 | 3,215,617 | +0.03(+0.07%) |
Dec 04, 2017 | 39.98 | 40.90 | 39.78 | 40.61 | 3,444,908 | +0.89(+2.25%) |