Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.29 | 43.29 | 40.89 | 41.40 | 4,238,707 | +0.22(+0.54%) |
Feb 27, 2018 | 42.86 | 43.14 | 41.18 | 41.18 | 4,045,588 | -1.72(-4.01%) |
Feb 26, 2018 | 43.07 | 43.11 | 42.13 | 42.90 | 3,275,286 | -0.01(-0.02%) |
Feb 23, 2018 | 42.51 | 42.91 | 41.84 | 42.91 | 3,374,581 | +0.53(+1.25%) |
Feb 22, 2018 | 42.44 | 43.42 | 41.89 | 42.38 | 4,215,346 | -0.20(-0.46%) |
Feb 21, 2018 | 43.29 | 43.41 | 42.47 | 42.58 | 4,334,532 | -0.64(-1.48%) |
Feb 20, 2018 | 43.77 | 44.24 | 43.21 | 43.22 | 3,346,505 | -0.78(-1.77%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.49(+1.12%) | |
Feb 15, 2018 | 42.88 | 43.83 | 42.78 | 43.51 | 3,688,245 | +0.80(+1.88%) |
Feb 14, 2018 | 43.01 | 43.15 | 42.13 | 42.70 | 4,120,049 | -0.73(-1.69%) |
Feb 13, 2018 | 42.87 | 43.62 | 42.29 | 43.44 | 4,868,454 | +0.64(+1.49%) |
Feb 12, 2018 | 43.24 | 43.35 | 41.80 | 42.80 | 5,218,950 | -0.27(-0.62%) |
Feb 09, 2018 | 42.41 | 43.47 | 41.65 | 43.07 | 5,544,608 | +0.63(+1.48%) |
Feb 08, 2018 | 43.75 | 44.41 | 42.43 | 42.44 | 5,097,101 | -1.46(-3.32%) |
Feb 07, 2018 | 44.33 | 44.63 | 43.80 | 43.90 | 4,173,414 | -0.51(-1.15%) |
Feb 06, 2018 | 43.40 | 44.46 | 42.95 | 44.41 | 5,080,026 | -0.20(-0.45%) |
Feb 05, 2018 | 45.31 | 45.56 | 43.86 | 44.61 | 4,541,173 | -0.76(-1.68%) |
Feb 02, 2018 | 44.69 | 45.66 | 44.16 | 45.37 | 3,642,650 | +0.32(+0.71%) |
Feb 01, 2018 | 46.57 | 46.80 | 44.97 | 45.05 | 3,361,127 | -1.50(-3.22%) |
Jan 31, 2018 | 45.53 | 46.58 | 45.49 | 46.55 | 5,495,276 | +1.12(+2.46%) |
Jan 30, 2018 | 46.14 | 46.49 | 45.44 | 45.43 | 3,141,052 | -0.77(-1.66%) |
Jan 29, 2018 | 46.69 | 46.75 | 45.79 | 46.20 | 2,686,670 | -0.83(-1.77%) |
Jan 26, 2018 | 47.33 | 47.34 | 46.64 | 47.03 | 2,842,480 | -0.19(-0.41%) |
Jan 25, 2018 | 46.99 | 47.28 | 46.89 | 47.23 | 2,749,078 | +0.23(+0.50%) |
Jan 24, 2018 | 46.78 | 47.30 | 46.69 | 46.99 | 3,050,775 | +0.17(+0.36%) |
Jan 23, 2018 | 46.32 | 46.97 | 46.01 | 46.82 | 3,554,789 | +0.77(+1.67%) |
Jan 22, 2018 | 46.00 | 46.35 | 45.81 | 46.05 | 3,631,192 | +0.03(+0.07%) |
Jan 19, 2018 | 46.02 | 46.05 | 45.21 | 46.02 | 3,879,798 | +0.00(+0.00%) |
Jan 18, 2018 | 46.50 | 46.50 | 45.77 | 46.02 | 4,504,390 | -0.64(-1.36%) |
Jan 17, 2018 | 46.25 | 46.72 | 45.81 | 46.66 | 6,049,719 | +0.66(+1.43%) |
Jan 16, 2018 | 46.03 | 46.65 | 45.95 | 46.00 | 4,052,235 | +0.08(+0.17%) |
Jan 12, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.78(-1.68%) | |
Jan 11, 2018 | 47.38 | 47.68 | 46.68 | 46.71 | 3,110,326 | -0.42(-0.89%) |
Jan 10, 2018 | 47.41 | 47.51 | 47.12 | 47.12 | 3,958,803 | -0.51(-1.08%) |
Jan 09, 2018 | 48.51 | 48.61 | 47.58 | 47.64 | 2,618,843 | -0.95(-1.95%) |
Jan 08, 2018 | 48.44 | 48.78 | 48.38 | 48.58 | 2,090,994 | +0.17(+0.35%) |
Jan 05, 2018 | 48.78 | 48.89 | 48.29 | 48.41 | 2,580,862 | -0.30(-0.62%) |
Jan 04, 2018 | 49.76 | 49.79 | 48.69 | 48.72 | 2,568,240 | -1.07(-2.15%) |
Jan 03, 2018 | 49.91 | 50.21 | 49.64 | 49.79 | 2,360,864 | +0.09(+0.17%) |
Jan 02, 2018 | 49.61 | 50.07 | 49.42 | 49.70 | 2,573,126 | +0.20(+0.41%) |
Dec 29, 2017 | 49.50 | 49.50 | 49.50 | 0 | +0.04(+0.08%) | |
Dec 28, 2017 | 49.12 | 49.48 | 48.95 | 49.46 | 1,644,980 | +0.35(+0.71%) |
Dec 27, 2017 | 49.45 | 49.48 | 48.99 | 49.11 | 2,016,685 | -0.17(-0.35%) |
Dec 26, 2017 | 49.17 | 49.74 | 49.02 | 49.28 | 2,333,914 | +0.07(+0.14%) |
Dec 22, 2017 | 49.24 | 49.58 | 49.12 | 49.21 | 2,043,462 | -0.06(-0.13%) |
Dec 21, 2017 | 49.53 | 49.66 | 49.10 | 49.27 | 2,411,337 | -0.14(-0.28%) |
Dec 20, 2017 | 50.05 | 50.55 | 49.41 | 49.41 | 2,811,265 | -0.64(-1.27%) |
Dec 19, 2017 | 52.05 | 52.19 | 49.76 | 50.05 | 5,274,668 | -2.22(-4.25%) |
Dec 18, 2017 | 52.08 | 52.62 | 52.06 | 52.27 | 2,090,545 | +0.31(+0.60%) |
Dec 15, 2017 | 51.71 | 52.20 | 51.53 | 51.96 | 6,123,797 | +0.50(+0.98%) |
Dec 14, 2017 | 51.43 | 51.72 | 51.29 | 51.46 | 2,456,252 | -0.09(-0.18%) |
Dec 13, 2017 | 51.49 | 51.91 | 51.43 | 51.55 | 3,003,202 | +0.23(+0.44%) |
Dec 12, 2017 | 51.32 | 51.58 | 50.91 | 51.32 | 3,167,594 | +0.16(+0.30%) |
Dec 11, 2017 | 51.22 | 51.46 | 50.99 | 51.17 | 2,714,183 | -0.31(-0.60%) |
Dec 08, 2017 | 51.46 | 51.72 | 51.33 | 51.48 | 2,599,989 | +0.10(+0.20%) |
Dec 07, 2017 | 51.46 | 52.01 | 51.22 | 51.38 | 3,283,585 | -0.08(-0.15%) |
Dec 06, 2017 | 51.32 | 51.75 | 51.04 | 51.46 | 2,868,223 | +0.13(+0.26%) |
Dec 05, 2017 | 52.00 | 52.20 | 51.21 | 51.32 | 3,443,059 | -0.78(-1.50%) |
Dec 04, 2017 | 52.85 | 52.95 | 51.83 | 52.11 | 3,178,352 | -0.64(-1.22%) |