Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.50 | 40.71 | 39.09 | 39.09 | 9,919,378 | -1.35(-3.34%) |
Feb 27, 2018 | 41.47 | 42.15 | 40.43 | 40.44 | 5,310,542 | -0.89(-2.14%) |
Feb 26, 2018 | 41.77 | 41.83 | 40.78 | 41.33 | 4,821,634 | -0.16(-0.38%) |
Feb 23, 2018 | 41.34 | 41.50 | 40.59 | 41.49 | 4,181,831 | +0.20(+0.47%) |
Feb 22, 2018 | 41.91 | 42.05 | 41.20 | 41.29 | 3,779,845 | -0.51(-1.22%) |
Feb 21, 2018 | 42.07 | 43.23 | 41.77 | 41.80 | 5,433,149 | -0.21(-0.51%) |
Feb 20, 2018 | 42.38 | 42.64 | 41.80 | 42.01 | 5,469,645 | -0.38(-0.90%) |
Feb 16, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.43(+1.02%) | |
Feb 15, 2018 | 42.70 | 42.70 | 41.52 | 41.97 | 7,678,799 | -0.29(-0.68%) |
Feb 14, 2018 | 41.46 | 42.55 | 41.38 | 42.25 | 5,780,562 | +0.53(+1.27%) |
Feb 13, 2018 | 41.65 | 42.00 | 41.27 | 41.72 | 6,280,881 | +0.01(+0.02%) |
Feb 12, 2018 | 41.55 | 42.05 | 41.03 | 41.71 | 8,470,294 | +0.71(+1.72%) |
Feb 09, 2018 | 41.88 | 42.18 | 40.57 | 41.01 | 10,284,346 | -0.44(-1.05%) |
Feb 08, 2018 | 43.06 | 43.26 | 41.44 | 41.44 | 6,904,026 | -1.62(-3.76%) |
Feb 07, 2018 | 42.79 | 43.69 | 42.67 | 43.06 | 9,127,028 | +0.17(+0.39%) |
Feb 06, 2018 | 40.88 | 43.08 | 40.47 | 42.90 | 8,650,042 | +0.81(+1.92%) |
Feb 05, 2018 | 42.55 | 43.57 | 41.30 | 42.09 | 7,357,983 | -1.05(-2.44%) |
Feb 02, 2018 | 44.27 | 44.37 | 42.96 | 43.14 | 8,122,882 | -1.59(-3.56%) |
Feb 01, 2018 | 45.08 | 45.60 | 44.48 | 44.73 | 6,527,777 | -0.90(-1.98%) |
Jan 31, 2018 | 46.99 | 47.67 | 45.01 | 45.63 | 11,530,632 | +0.48(+1.07%) |
Jan 30, 2018 | 44.46 | 45.32 | 43.85 | 45.15 | 9,481,181 | +0.20(+0.43%) |
Jan 29, 2018 | 46.58 | 46.75 | 44.82 | 44.95 | 10,038,320 | -1.89(-4.03%) |
Jan 26, 2018 | 47.15 | 47.45 | 46.55 | 46.84 | 5,355,928 | +0.00(+0.00%) |
Jan 25, 2018 | 48.29 | 48.33 | 46.35 | 46.84 | 7,948,204 | -1.40(-2.89%) |
Jan 24, 2018 | 48.75 | 49.06 | 47.83 | 48.24 | 3,538,300 | -0.49(-1.01%) |
Jan 23, 2018 | 48.86 | 48.96 | 48.16 | 48.73 | 4,162,507 | +0.01(+0.02%) |
Jan 22, 2018 | 48.12 | 48.76 | 47.57 | 48.72 | 5,128,189 | +0.83(+1.73%) |
Jan 19, 2018 | 47.64 | 47.93 | 47.16 | 47.89 | 3,765,356 | +0.50(+1.06%) |
Jan 18, 2018 | 48.62 | 48.79 | 47.30 | 47.39 | 4,226,536 | -1.08(-2.23%) |
Jan 17, 2018 | 47.65 | 48.52 | 47.48 | 48.47 | 3,155,836 | +1.18(+2.50%) |
Jan 16, 2018 | 48.38 | 48.43 | 47.27 | 47.29 | 2,510,094 | -1.00(-2.08%) |
Jan 12, 2018 | 48.29 | 48.29 | 48.29 | 0 | -0.12(-0.25%) | |
Jan 11, 2018 | 47.86 | 48.65 | 47.73 | 48.41 | 4,483,202 | +1.00(+2.10%) |
Jan 10, 2018 | 49.15 | 47.69 | 47.42 | 4,926,970 | -1.73(-3.52%) | |
Jan 09, 2018 | 49.31 | 49.53 | 48.70 | 49.15 | 3,734,287 | -0.04(-0.08%) |
Jan 08, 2018 | 48.99 | 49.48 | 48.86 | 49.18 | 3,642,999 | +0.35(+0.72%) |
Jan 05, 2018 | 48.75 | 48.85 | 48.31 | 48.83 | 2,937,277 | +0.39(+0.81%) |
Jan 04, 2018 | 49.38 | 49.60 | 48.08 | 48.44 | 3,318,186 | -0.73(-1.49%) |
Jan 03, 2018 | 47.71 | 49.29 | 47.71 | 49.18 | 4,412,083 | +1.67(+3.53%) |
Jan 02, 2018 | 47.79 | 47.88 | 46.89 | 47.50 | 3,607,915 | -0.01(-0.02%) |
Dec 29, 2017 | 47.51 | 47.51 | 47.51 | 0 | -0.25(-0.53%) | |
Dec 28, 2017 | 47.53 | 47.80 | 47.44 | 47.76 | 1,562,323 | +0.30(+0.63%) |
Dec 27, 2017 | 47.45 | 47.74 | 47.33 | 47.46 | 2,790,981 | +0.05(+0.10%) |
Dec 26, 2017 | 47.31 | 47.49 | 47.25 | 47.42 | 1,266,535 | +0.13(+0.28%) |
Dec 22, 2017 | 47.48 | 47.72 | 47.26 | 47.29 | 2,537,656 | -0.09(-0.20%) |
Dec 21, 2017 | 47.28 | 47.64 | 47.20 | 47.38 | 2,920,068 | +0.14(+0.30%) |
Dec 20, 2017 | 47.43 | 47.68 | 47.02 | 47.24 | 4,236,722 | -0.02(-0.04%) |
Dec 19, 2017 | 47.98 | 48.18 | 47.22 | 47.26 | 3,334,042 | -0.60(-1.26%) |
Dec 18, 2017 | 47.55 | 48.02 | 47.50 | 47.86 | 3,110,219 | +0.81(+1.72%) |
Dec 15, 2017 | 46.96 | 47.27 | 46.82 | 47.05 | 6,543,930 | +0.22(+0.48%) |
Dec 14, 2017 | 46.57 | 47.31 | 46.38 | 46.83 | 3,986,196 | +0.49(+1.06%) |
Dec 13, 2017 | 46.71 | 46.83 | 46.32 | 46.34 | 3,961,658 | -0.18(-0.38%) |
Dec 12, 2017 | 46.51 | 47.33 | 46.38 | 46.51 | 4,033,706 | -0.44(-0.93%) |
Dec 11, 2017 | 47.27 | 47.43 | 46.75 | 46.95 | 3,718,761 | -0.29(-0.61%) |
Dec 08, 2017 | 47.24 | 47.39 | 46.38 | 47.24 | 3,342,012 | +0.58(+1.24%) |
Dec 07, 2017 | 46.66 | 47.22 | 45.97 | 46.66 | 4,222,046 | +0.42(+0.91%) |
Dec 06, 2017 | 46.53 | 47.04 | 46.16 | 46.24 | 5,373,684 | -0.49(-1.06%) |
Dec 05, 2017 | 46.19 | 47.26 | 45.82 | 46.74 | 4,730,027 | -0.32(-0.67%) |
Dec 04, 2017 | 47.79 | 47.88 | 47.01 | 47.05 | 4,431,192 | +0.14(+0.30%) |