Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.24 | 41.59 | 40.93 | 40.93 | 2,385,430 | -0.14(-0.34%) |
Feb 27, 2018 | 41.42 | 41.78 | 40.75 | 41.07 | 2,846,250 | -0.36(-0.87%) |
Feb 26, 2018 | 41.60 | 42.06 | 41.02 | 41.43 | 2,302,445 | +0.19(+0.46%) |
Feb 23, 2018 | 39.77 | 41.26 | 39.77 | 41.25 | 3,327,490 | +1.84(+4.66%) |
Feb 22, 2018 | 39.41 | 3,822,912 | +0.44(+1.14%) | |||
Feb 21, 2018 | 38.07 | 39.62 | 38.07 | 38.96 | 2,589,389 | +0.89(+2.33%) |
Feb 20, 2018 | 37.88 | 38.67 | 37.88 | 38.08 | 1,759,142 | -0.05(-0.12%) |
Feb 16, 2018 | 38.12 | 38.12 | 38.12 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 38.30 | 38.50 | 37.47 | 37.98 | 2,455,730 | -0.09(-0.25%) |
Feb 14, 2018 | 37.63 | 38.19 | 37.40 | 38.08 | 3,316,071 | +0.30(+0.80%) |
Feb 13, 2018 | 37.58 | 38.38 | 37.50 | 37.78 | 2,310,274 | +0.25(+0.68%) |
Feb 12, 2018 | 38.45 | 38.77 | 37.45 | 37.52 | 3,757,031 | -0.46(-1.22%) |
Feb 09, 2018 | 38.92 | 39.27 | 37.13 | 37.98 | 4,609,654 | -0.67(-1.73%) |
Feb 08, 2018 | 39.50 | 41.54 | 38.62 | 38.65 | 7,333,303 | -3.11(-7.45%) |
Feb 07, 2018 | 41.44 | 42.71 | 40.33 | 41.76 | 2,745,769 | +0.39(+0.93%) |
Feb 06, 2018 | 41.01 | 41.67 | 40.08 | 41.38 | 3,087,711 | -0.87(-2.05%) |
Feb 05, 2018 | 42.77 | 43.23 | 41.85 | 42.24 | 1,696,446 | -0.70(-1.62%) |
Feb 02, 2018 | 44.05 | 44.05 | 42.90 | 42.94 | 1,425,691 | -1.13(-2.57%) |
Feb 01, 2018 | 43.69 | 44.11 | 43.03 | 44.07 | 1,669,569 | +0.34(+0.78%) |
Jan 31, 2018 | 44.45 | 44.63 | 43.67 | 43.73 | 1,695,075 | -0.38(-0.85%) |
Jan 30, 2018 | 44.21 | 44.29 | 43.31 | 44.11 | 1,602,951 | -0.24(-0.53%) |
Jan 29, 2018 | 45.17 | 45.35 | 44.31 | 44.35 | 2,247,652 | -1.07(-2.37%) |
Jan 26, 2018 | 45.07 | 45.45 | 44.64 | 45.42 | 1,646,182 | +0.64(+1.43%) |
Jan 25, 2018 | 43.93 | 45.05 | 43.72 | 44.78 | 1,598,617 | +0.08(+0.19%) |
Jan 24, 2018 | 45.55 | 45.96 | 44.44 | 44.70 | 2,521,231 | -0.50(-1.11%) |
Jan 23, 2018 | 44.88 | 45.30 | 44.61 | 45.20 | 2,131,450 | +0.34(+0.76%) |
Jan 22, 2018 | 43.81 | 44.87 | 43.80 | 44.86 | 3,228,961 | +1.52(+3.50%) |
Jan 19, 2018 | 42.79 | 43.38 | 42.68 | 43.34 | 3,171,257 | +0.78(+1.84%) |
Jan 18, 2018 | 42.94 | 43.27 | 42.53 | 42.56 | 1,634,685 | -0.38(-0.88%) |
Jan 17, 2018 | 43.59 | 44.47 | 42.66 | 42.93 | 2,444,457 | -0.66(-1.51%) |
Jan 16, 2018 | 43.51 | 45.08 | 43.18 | 43.59 | 3,261,403 | +0.36(+0.83%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +1.94(+4.70%) | |
Jan 11, 2018 | 40.35 | 41.34 | 40.27 | 41.29 | 4,777,697 | +1.06(+2.62%) |
Jan 10, 2018 | 40.98 | 41.01 | 39.88 | 40.24 | 2,520,933 | -0.58(-1.41%) |
Jan 09, 2018 | 40.50 | 41.06 | 40.32 | 40.81 | 3,507,647 | +0.58(+1.43%) |
Jan 08, 2018 | 40.30 | 40.39 | 40.07 | 40.24 | 1,530,442 | -0.07(-0.16%) |
Jan 05, 2018 | 40.22 | 40.35 | 39.88 | 40.30 | 2,011,068 | +0.24(+0.59%) |
Jan 04, 2018 | 40.07 | 40.62 | 39.94 | 40.07 | 2,319,048 | +0.25(+0.62%) |
Jan 03, 2018 | 39.16 | 40.10 | 38.94 | 39.82 | 2,583,325 | +1.52(+3.96%) |
Jan 02, 2018 | 37.84 | 38.57 | 37.66 | 38.30 | 1,456,711 | +0.58(+1.52%) |
Dec 29, 2017 | 37.73 | 37.73 | 37.73 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 38.01 | 38.63 | 37.95 | 38.35 | 1,002,297 | +0.46(+1.22%) |
Dec 27, 2017 | 37.43 | 38.08 | 37.14 | 37.89 | 1,196,284 | +0.60(+1.62%) |
Dec 26, 2017 | 38.17 | 38.17 | 37.21 | 37.29 | 1,050,873 | -1.24(-3.23%) |
Dec 22, 2017 | 38.59 | 39.03 | 38.32 | 38.53 | 935,421 | -0.21(-0.54%) |
Dec 21, 2017 | 39.21 | 39.32 | 38.59 | 38.74 | 837,954 | +0.17(+0.44%) |
Dec 20, 2017 | 39.65 | 39.77 | 38.49 | 38.57 | 1,217,063 | -1.04(-2.62%) |
Dec 19, 2017 | 39.03 | 39.96 | 38.85 | 39.60 | 1,984,166 | +0.76(+1.97%) |
Dec 18, 2017 | 38.65 | 38.99 | 38.46 | 38.84 | 1,369,150 | +0.62(+1.63%) |
Dec 15, 2017 | 38.11 | 39.11 | 37.85 | 38.22 | 1,671,506 | +0.05(+0.12%) |
Dec 14, 2017 | 38.36 | 38.39 | 37.95 | 38.17 | 1,363,224 | -0.12(-0.32%) |
Dec 13, 2017 | 38.16 | 38.69 | 38.14 | 38.29 | 2,096,650 | +0.06(+0.15%) |
Dec 12, 2017 | 38.38 | 38.71 | 38.18 | 38.24 | 768,921 | -0.23(-0.59%) |
Dec 11, 2017 | 38.64 | 38.78 | 38.12 | 38.46 | 1,151,806 | -0.01(-0.02%) |
Dec 08, 2017 | 38.12 | 39.02 | 38.00 | 38.47 | 1,741,490 | +0.59(+1.57%) |
Dec 07, 2017 | 37.62 | 38.14 | 37.57 | 37.88 | 1,287,541 | +0.21(+0.55%) |
Dec 06, 2017 | 38.28 | 38.74 | 37.62 | 37.67 | 1,743,251 | -0.73(-1.89%) |
Dec 05, 2017 | 38.63 | 38.88 | 38.38 | 38.40 | 1,387,707 | -0.30(-0.78%) |
Dec 04, 2017 | 38.48 | 38.78 | 38.31 | 38.70 | 3,576,673 | +0.45(+1.18%) |