Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.05 | 42.06 | 40.24 | 40.61 | 5,250,133 | -1.18(-2.82%) |
Feb 27, 2018 | 44.92 | 45.62 | 41.58 | 41.79 | 6,664,391 | -2.25(-5.11%) |
Feb 26, 2018 | 43.55 | 44.20 | 42.96 | 44.04 | 3,765,305 | +0.91(+2.11%) |
Feb 23, 2018 | 42.91 | 43.14 | 42.12 | 43.13 | 2,365,330 | +0.29(+0.67%) |
Feb 22, 2018 | 42.73 | 42.84 | 2,553,826 | -0.41(-0.94%) | ||
Feb 21, 2018 | 43.55 | 44.76 | 43.20 | 43.25 | 2,697,267 | -0.09(-0.21%) |
Feb 20, 2018 | 43.42 | 43.95 | 43.11 | 43.34 | 1,660,622 | -0.27(-0.62%) |
Feb 16, 2018 | 43.61 | 43.61 | 43.61 | 0 | +0.44(+1.03%) | |
Feb 15, 2018 | 43.40 | 43.48 | 42.61 | 43.17 | 1,743,751 | +0.09(+0.21%) |
Feb 14, 2018 | 41.75 | 43.26 | 41.75 | 43.07 | 2,125,059 | +0.83(+1.97%) |
Feb 13, 2018 | 41.91 | 42.31 | 41.71 | 42.24 | 1,829,638 | +0.26(+0.62%) |
Feb 12, 2018 | 41.52 | 42.23 | 40.99 | 41.98 | 2,289,349 | +0.72(+1.75%) |
Feb 09, 2018 | 41.19 | 41.67 | 39.91 | 41.26 | 2,881,342 | +0.72(+1.78%) |
Feb 08, 2018 | 42.59 | 42.67 | 40.54 | 40.54 | 3,063,856 | -2.12(-4.97%) |
Feb 07, 2018 | 43.14 | 44.30 | 42.64 | 42.66 | 2,818,258 | -0.66(-1.52%) |
Feb 06, 2018 | 40.49 | 43.66 | 40.18 | 43.32 | 3,452,370 | +1.16(+2.75%) |
Feb 05, 2018 | 42.56 | 43.08 | 41.34 | 42.16 | 4,109,541 | -0.83(-1.94%) |
Feb 02, 2018 | 43.40 | 43.73 | 42.62 | 42.99 | 5,071,380 | -0.88(-2.01%) |
Feb 01, 2018 | 42.76 | 44.19 | 42.74 | 43.87 | 3,167,150 | +0.71(+1.65%) |
Jan 31, 2018 | 44.16 | 44.82 | 43.06 | 43.16 | 2,463,610 | -0.41(-0.94%) |
Jan 30, 2018 | 43.52 | 43.55 | 42.79 | 43.57 | 3,135,701 | -0.44(-0.99%) |
Jan 29, 2018 | 45.53 | 45.57 | 43.92 | 44.00 | 2,952,659 | -1.69(-3.69%) |
Jan 26, 2018 | 46.22 | 46.41 | 45.39 | 45.69 | 1,513,955 | -0.37(-0.80%) |
Jan 25, 2018 | 47.71 | 47.71 | 45.75 | 46.06 | 2,107,000 | -1.59(-3.34%) |
Jan 24, 2018 | 48.44 | 48.52 | 47.32 | 47.65 | 1,679,840 | -0.74(-1.53%) |
Jan 23, 2018 | 48.85 | 48.86 | 47.84 | 48.39 | 1,111,328 | -0.29(-0.59%) |
Jan 22, 2018 | 48.16 | 48.68 | 47.91 | 48.68 | 1,497,360 | +0.61(+1.27%) |
Jan 19, 2018 | 47.95 | 48.13 | 47.48 | 48.07 | 1,524,587 | +0.29(+0.60%) |
Jan 18, 2018 | 48.51 | 48.59 | 47.71 | 47.78 | 1,563,716 | -0.46(-0.96%) |
Jan 17, 2018 | 47.49 | 48.45 | 47.25 | 48.24 | 2,157,808 | +1.15(+2.44%) |
Jan 16, 2018 | 48.20 | 48.26 | 46.88 | 47.10 | 1,634,170 | -0.69(-1.45%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | -0.21(-0.44%) | |
Jan 11, 2018 | 47.30 | 48.04 | 47.22 | 48.00 | 2,340,534 | +1.22(+2.61%) |
Jan 10, 2018 | 47.85 | 47.85 | 46.78 | 46.78 | 3,308,240 | -1.42(-2.94%) |
Jan 09, 2018 | 48.21 | 48.48 | 47.79 | 48.20 | 2,371,011 | +0.19(+0.39%) |
Jan 08, 2018 | 47.30 | 48.09 | 47.15 | 48.01 | 1,995,232 | +0.64(+1.35%) |
Jan 05, 2018 | 46.62 | 47.41 | 46.48 | 47.37 | 2,550,502 | +1.00(+2.15%) |
Jan 04, 2018 | 46.91 | 47.02 | 45.84 | 46.37 | 2,647,217 | -0.27(-0.58%) |
Jan 03, 2018 | 45.00 | 46.72 | 44.94 | 46.64 | 3,060,629 | +1.94(+4.35%) |
Jan 02, 2018 | 44.57 | 44.80 | 44.15 | 44.70 | 2,200,634 | +0.28(+0.62%) |
Dec 29, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.44(-0.99%) | |
Dec 28, 2017 | 44.51 | 44.92 | 44.44 | 44.87 | 1,615,943 | +0.43(+0.98%) |
Dec 27, 2017 | 44.18 | 44.65 | 44.06 | 44.43 | 2,010,997 | +0.38(+0.86%) |
Dec 26, 2017 | 43.76 | 44.11 | 43.76 | 44.05 | 1,669,990 | +0.31(+0.70%) |
Dec 22, 2017 | 44.20 | 44.27 | 43.65 | 43.75 | 1,897,842 | -0.17(-0.38%) |
Dec 21, 2017 | 44.07 | 44.22 | 43.76 | 43.91 | 1,548,787 | +0.07(+0.17%) |
Dec 20, 2017 | 44.12 | 44.29 | 43.60 | 43.84 | 2,084,628 | -0.05(-0.11%) |
Dec 19, 2017 | 44.26 | 44.67 | 43.87 | 43.89 | 2,175,847 | -0.37(-0.84%) |
Dec 18, 2017 | 44.51 | 44.69 | 44.15 | 44.26 | 2,480,671 | +0.13(+0.29%) |
Dec 15, 2017 | 43.57 | 44.39 | 43.51 | 44.13 | 5,405,958 | +0.57(+1.32%) |
Dec 14, 2017 | 43.56 | 44.42 | 43.39 | 43.55 | 3,040,634 | +0.02(+0.04%) |
Dec 13, 2017 | 43.69 | 43.83 | 43.15 | 43.53 | 3,168,727 | -0.03(-0.06%) |
Dec 12, 2017 | 44.08 | 44.53 | 43.49 | 43.56 | 3,264,274 | -0.60(-1.36%) |
Dec 11, 2017 | 44.40 | 44.57 | 43.88 | 44.16 | 3,579,614 | -0.12(-0.27%) |
Dec 08, 2017 | 43.77 | 44.32 | 43.40 | 44.28 | 3,509,732 | +0.80(+1.85%) |
Dec 07, 2017 | 43.07 | 43.87 | 42.67 | 43.48 | 5,163,350 | +0.30(+0.69%) |
Dec 06, 2017 | 44.30 | 43.41 | 43.18 | 4,411,184 | -0.23(-0.53%) | |
Dec 05, 2017 | 42.55 | 44.53 | 41.95 | 43.41 | 8,947,599 | -3.45(-7.36%) |
Dec 04, 2017 | 46.68 | 46.95 | 46.54 | 46.86 | 5,405,455 | +0.92(+1.99%) |