Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.24 | 41.60 | 40.94 | 40.94 | 2,384,968 | -0.14(-0.35%) |
Feb 27, 2018 | 41.43 | 41.79 | 40.76 | 41.08 | 2,845,699 | -0.36(-0.87%) |
Feb 26, 2018 | 41.61 | 42.06 | 41.03 | 41.44 | 2,302,000 | +0.19(+0.46%) |
Feb 23, 2018 | 39.78 | 41.27 | 39.78 | 41.25 | 3,326,847 | +1.84(+4.67%) |
Feb 22, 2018 | 39.41 | 3,822,173 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.08 | 39.63 | 38.08 | 38.97 | 2,588,888 | +0.89(+2.33%) |
Feb 20, 2018 | 37.89 | 38.68 | 37.89 | 38.08 | 1,758,801 | -0.05(-0.12%) |
Feb 16, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.31 | 38.51 | 37.48 | 37.99 | 2,455,255 | -0.09(-0.25%) |
Feb 14, 2018 | 37.64 | 38.20 | 37.41 | 38.08 | 3,315,430 | +0.30(+0.80%) |
Feb 13, 2018 | 37.59 | 38.39 | 37.51 | 37.78 | 2,309,828 | +0.25(+0.68%) |
Feb 12, 2018 | 38.46 | 38.77 | 37.45 | 37.53 | 3,756,305 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.99 | 4,608,763 | -0.67(-1.73%) |
Feb 08, 2018 | 39.51 | 41.55 | 38.63 | 38.66 | 7,331,885 | -3.11(-7.45%) |
Feb 07, 2018 | 41.45 | 42.71 | 40.34 | 41.77 | 2,745,238 | +0.39(+0.93%) |
Feb 06, 2018 | 41.02 | 41.68 | 40.08 | 41.39 | 3,087,114 | -0.87(-2.05%) |
Feb 05, 2018 | 42.78 | 43.24 | 41.86 | 42.25 | 1,696,118 | -0.70(-1.62%) |
Feb 02, 2018 | 44.06 | 44.06 | 42.91 | 42.95 | 1,425,416 | -1.13(-2.57%) |
Feb 01, 2018 | 43.70 | 44.12 | 43.04 | 44.08 | 1,669,246 | +0.34(+0.78%) |
Jan 31, 2018 | 44.46 | 44.64 | 43.68 | 43.74 | 1,694,747 | -0.38(-0.85%) |
Jan 30, 2018 | 44.22 | 44.30 | 43.32 | 44.12 | 1,602,641 | -0.24(-0.53%) |
Jan 29, 2018 | 45.18 | 45.35 | 44.32 | 44.36 | 2,247,217 | -1.08(-2.37%) |
Jan 26, 2018 | 45.08 | 45.46 | 44.65 | 45.43 | 1,645,864 | +0.64(+1.43%) |
Jan 25, 2018 | 43.94 | 45.06 | 43.72 | 44.79 | 1,598,308 | +0.08(+0.19%) |
Jan 24, 2018 | 45.56 | 45.97 | 44.45 | 44.70 | 2,520,744 | -0.50(-1.11%) |
Jan 23, 2018 | 44.89 | 45.31 | 44.62 | 45.20 | 2,131,038 | +0.34(+0.76%) |
Jan 22, 2018 | 43.82 | 44.87 | 43.81 | 44.86 | 3,228,336 | +1.52(+3.50%) |
Jan 19, 2018 | 42.80 | 43.38 | 42.69 | 43.35 | 3,170,644 | +0.78(+1.84%) |
Jan 18, 2018 | 42.95 | 43.28 | 42.54 | 42.56 | 1,634,369 | -0.38(-0.88%) |
Jan 17, 2018 | 43.60 | 44.48 | 42.67 | 42.94 | 2,443,984 | -0.66(-1.51%) |
Jan 16, 2018 | 43.52 | 45.09 | 43.19 | 43.60 | 3,260,773 | +0.36(+0.83%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +1.94(+4.70%) | |
Jan 11, 2018 | 40.36 | 41.35 | 40.28 | 41.30 | 4,776,774 | +1.06(+2.62%) |
Jan 10, 2018 | 40.99 | 41.02 | 39.89 | 40.24 | 2,520,446 | -0.58(-1.41%) |
Jan 09, 2018 | 40.51 | 41.06 | 40.33 | 40.82 | 3,506,968 | +0.58(+1.43%) |
Jan 08, 2018 | 40.31 | 40.40 | 40.07 | 40.24 | 1,530,146 | -0.07(-0.16%) |
Jan 05, 2018 | 40.23 | 40.36 | 39.89 | 40.31 | 2,010,680 | +0.24(+0.59%) |
Jan 04, 2018 | 40.07 | 40.63 | 39.95 | 40.07 | 2,318,599 | +0.25(+0.62%) |
Jan 03, 2018 | 39.17 | 40.11 | 38.95 | 39.83 | 2,582,825 | +1.52(+3.96%) |
Jan 02, 2018 | 37.85 | 38.58 | 37.67 | 38.31 | 1,456,430 | +0.58(+1.52%) |
Dec 29, 2017 | 37.74 | 37.74 | 37.74 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 38.02 | 38.64 | 37.95 | 38.36 | 1,002,103 | +0.46(+1.22%) |
Dec 27, 2017 | 37.43 | 38.08 | 37.15 | 37.90 | 1,196,052 | +0.60(+1.62%) |
Dec 26, 2017 | 38.18 | 38.18 | 37.22 | 37.29 | 1,050,670 | -1.24(-3.23%) |
Dec 22, 2017 | 38.59 | 39.04 | 38.33 | 38.54 | 935,240 | -0.21(-0.54%) |
Dec 21, 2017 | 39.22 | 39.33 | 38.59 | 38.74 | 837,792 | +0.17(+0.44%) |
Dec 20, 2017 | 39.66 | 39.77 | 38.50 | 38.58 | 1,216,828 | -1.04(-2.62%) |
Dec 19, 2017 | 39.04 | 39.97 | 38.86 | 39.61 | 1,983,783 | +0.76(+1.97%) |
Dec 18, 2017 | 38.66 | 39.00 | 38.47 | 38.85 | 1,368,885 | +0.62(+1.63%) |
Dec 15, 2017 | 38.11 | 39.11 | 37.86 | 38.23 | 1,671,183 | +0.05(+0.12%) |
Dec 14, 2017 | 38.37 | 38.40 | 37.96 | 38.18 | 1,362,960 | -0.12(-0.32%) |
Dec 13, 2017 | 38.17 | 38.70 | 38.15 | 38.30 | 2,096,245 | +0.06(+0.15%) |
Dec 12, 2017 | 38.39 | 38.72 | 38.19 | 38.25 | 768,773 | -0.23(-0.59%) |
Dec 11, 2017 | 38.65 | 38.78 | 38.12 | 38.47 | 1,151,583 | -0.01(-0.02%) |
Dec 08, 2017 | 38.13 | 39.03 | 38.01 | 38.48 | 1,741,153 | +0.59(+1.57%) |
Dec 07, 2017 | 37.62 | 38.15 | 37.58 | 37.89 | 1,287,292 | +0.21(+0.55%) |
Dec 06, 2017 | 38.29 | 38.74 | 37.62 | 37.68 | 1,742,914 | -0.73(-1.89%) |
Dec 05, 2017 | 38.64 | 38.89 | 38.39 | 38.41 | 1,387,439 | -0.30(-0.78%) |
Dec 04, 2017 | 38.49 | 38.79 | 38.32 | 38.71 | 3,575,981 | +0.45(+1.18%) |