Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.16 | 45.51 | 44.54 | 44.56 | 3,566,187 | -0.52(-1.15%) |
Feb 27, 2018 | 45.64 | 45.95 | 45.08 | 45.08 | 2,568,735 | -0.50(-1.09%) |
Feb 26, 2018 | 45.33 | 45.84 | 44.98 | 45.57 | 2,551,146 | +0.36(+0.80%) |
Feb 23, 2018 | 44.70 | 45.23 | 44.34 | 45.21 | 2,617,512 | +0.66(+1.47%) |
Feb 22, 2018 | 44.45 | 44.56 | 3,439,620 | -0.19(-0.43%) | ||
Feb 21, 2018 | 44.80 | 45.63 | 44.74 | 44.75 | 2,819,184 | -0.02(-0.05%) |
Feb 20, 2018 | 44.60 | 45.31 | 44.33 | 44.77 | 3,895,149 | +0.17(+0.37%) |
Feb 16, 2018 | 44.61 | 44.61 | 44.61 | 0 | -0.29(-0.64%) | |
Feb 15, 2018 | 43.72 | 44.90 | 43.58 | 44.89 | 4,370,295 | +1.49(+3.43%) |
Feb 14, 2018 | 42.11 | 43.54 | 41.99 | 43.40 | 4,723,758 | +0.95(+2.25%) |
Feb 13, 2018 | 42.07 | 42.72 | 41.71 | 42.45 | 3,048,501 | +0.15(+0.36%) |
Feb 12, 2018 | 42.28 | 42.74 | 41.62 | 42.30 | 3,478,890 | +0.21(+0.49%) |
Feb 09, 2018 | 41.53 | 42.49 | 40.47 | 42.09 | 4,360,707 | +0.83(+2.01%) |
Feb 08, 2018 | 43.32 | 43.35 | 41.23 | 41.26 | 5,549,595 | -1.97(-4.56%) |
Feb 07, 2018 | 42.25 | 43.93 | 42.02 | 43.23 | 5,869,806 | +0.87(+2.06%) |
Feb 06, 2018 | 41.69 | 42.54 | 41.12 | 42.36 | 7,399,689 | -0.48(-1.13%) |
Feb 05, 2018 | 43.61 | 44.09 | 42.00 | 42.84 | 7,723,722 | -1.10(-2.50%) |
Feb 02, 2018 | 44.59 | 46.16 | 43.82 | 43.94 | 9,928,449 | +1.62(+3.82%) |
Feb 01, 2018 | 42.16 | 42.66 | 42.05 | 42.33 | 4,859,226 | +0.13(+0.32%) |
Jan 31, 2018 | 42.41 | 42.73 | 42.09 | 42.19 | 3,438,102 | -0.05(-0.13%) |
Jan 30, 2018 | 41.80 | 42.48 | 41.44 | 42.25 | 2,847,663 | -0.05(-0.13%) |
Jan 29, 2018 | 42.58 | 42.87 | 42.24 | 42.30 | 2,819,982 | -0.42(-0.98%) |
Jan 26, 2018 | 42.25 | 42.73 | 41.96 | 42.72 | 2,478,885 | +0.64(+1.52%) |
Jan 25, 2018 | 41.89 | 42.34 | 41.79 | 42.08 | 3,633,354 | +0.48(+1.16%) |
Jan 24, 2018 | 41.63 | 41.90 | 41.32 | 41.60 | 2,289,447 | +0.13(+0.31%) |
Jan 23, 2018 | 41.30 | 41.83 | 41.13 | 41.47 | 2,807,016 | -0.04(-0.09%) |
Jan 22, 2018 | 41.25 | 41.52 | 41.06 | 41.50 | 3,348,369 | +0.20(+0.48%) |
Jan 19, 2018 | 40.68 | 41.37 | 40.62 | 41.30 | 3,766,440 | +0.73(+1.80%) |
Jan 18, 2018 | 40.06 | 40.59 | 39.98 | 40.57 | 2,169,183 | +0.41(+1.02%) |
Jan 17, 2018 | 40.28 | 40.39 | 39.98 | 40.16 | 3,528,264 | +0.14(+0.35%) |
Jan 16, 2018 | 40.45 | 40.98 | 40.00 | 40.02 | 5,004,066 | -0.25(-0.63%) |
Jan 12, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.28(+0.70%) | |
Jan 11, 2018 | 39.52 | 40.00 | 39.12 | 40.00 | 3,161,961 | +0.50(+1.26%) |
Jan 10, 2018 | 39.65 | 39.65 | 39.09 | 39.50 | 2,300,343 | -0.34(-0.85%) |
Jan 09, 2018 | 39.42 | 40.00 | 39.34 | 39.84 | 4,696,200 | +0.46(+1.16%) |
Jan 08, 2018 | 38.69 | 39.56 | 38.41 | 39.38 | 3,790,968 | +0.76(+1.97%) |
Jan 05, 2018 | 38.38 | 38.73 | 38.27 | 38.62 | 2,728,365 | +0.15(+0.39%) |
Jan 04, 2018 | 38.67 | 38.93 | 37.91 | 38.47 | 4,552,974 | +0.27(+0.72%) |
Jan 03, 2018 | 37.40 | 38.27 | 37.12 | 38.20 | 3,817,302 | +1.00(+2.70%) |
Jan 02, 2018 | 37.23 | 37.43 | 36.89 | 37.19 | 5,281,425 | -0.38(-1.00%) |
Dec 29, 2017 | 37.57 | 37.57 | 37.57 | 0 | -0.61(-1.61%) | |
Dec 28, 2017 | 37.74 | 38.22 | 37.67 | 38.18 | 3,016,272 | +0.46(+1.23%) |
Dec 27, 2017 | 37.49 | 37.78 | 37.29 | 37.72 | 1,800,018 | +0.33(+0.89%) |
Dec 26, 2017 | 37.44 | 37.69 | 37.26 | 37.39 | 2,277,597 | -0.11(-0.29%) |
Dec 22, 2017 | 37.68 | 37.92 | 37.35 | 37.50 | 2,751,399 | -0.27(-0.71%) |
Dec 21, 2017 | 38.22 | 38.34 | 37.60 | 37.77 | 3,830,577 | -0.28(-0.74%) |
Dec 20, 2017 | 38.12 | 38.35 | 38.03 | 38.05 | 2,891,586 | -0.06(-0.15%) |
Dec 19, 2017 | 38.41 | 38.52 | 38.11 | 38.11 | 2,850,837 | -0.20(-0.52%) |
Dec 18, 2017 | 38.24 | 38.53 | 38.02 | 38.31 | 4,191,921 | +0.23(+0.61%) |
Dec 15, 2017 | 38.29 | 38.40 | 37.93 | 38.07 | 7,841,586 | -0.03(-0.08%) |
Dec 14, 2017 | 38.48 | 38.69 | 37.95 | 38.10 | 5,846,160 | -0.36(-0.94%) |
Dec 13, 2017 | 38.68 | 38.85 | 38.44 | 38.47 | 4,249,458 | -0.06(-0.15%) |
Dec 12, 2017 | 38.52 | 39.37 | 38.39 | 38.52 | 6,193,341 | -0.87(-2.21%) |
Dec 11, 2017 | 39.43 | 39.66 | 39.24 | 39.39 | 3,940,269 | +0.05(+0.13%) |
Dec 08, 2017 | 39.17 | 39.43 | 38.98 | 39.34 | 4,216,731 | +0.19(+0.49%) |
Dec 07, 2017 | 38.33 | 39.52 | 38.33 | 39.15 | 6,776,076 | +1.36(+3.61%) |
Dec 06, 2017 | 37.67 | 37.93 | 37.43 | 37.79 | 4,589,871 | +0.10(+0.27%) |
Dec 05, 2017 | 37.68 | 38.16 | 37.47 | 37.68 | 5,322,507 | -0.25(-0.66%) |
Dec 04, 2017 | 39.02 | 39.33 | 37.93 | 37.93 | 7,277,520 | -0.87(-2.24%) |