Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.62 | 43.84 | 42.83 | 42.84 | 5,951,474 | -0.51(-1.18%) |
Feb 27, 2018 | 44.00 | 44.21 | 43.35 | 43.35 | 6,531,931 | -0.65(-1.49%) |
Feb 26, 2018 | 43.87 | 44.01 | 43.21 | 44.00 | 6,783,643 | +0.28(+0.63%) |
Feb 23, 2018 | 42.90 | 43.74 | 42.88 | 43.73 | 7,013,117 | +0.96(+2.25%) |
Feb 22, 2018 | 42.68 | 42.77 | 8,096,895 | -0.65(-1.51%) | ||
Feb 21, 2018 | 43.29 | 43.99 | 43.18 | 43.42 | 8,360,338 | +0.15(+0.35%) |
Feb 20, 2018 | 43.74 | 44.18 | 43.14 | 43.27 | 7,259,951 | -0.55(-1.26%) |
Feb 16, 2018 | 43.82 | 43.82 | 43.82 | 0 | +0.40(+0.93%) | |
Feb 15, 2018 | 43.81 | 44.07 | 43.26 | 43.42 | 8,890,993 | -0.17(-0.38%) |
Feb 14, 2018 | 42.58 | 43.66 | 42.47 | 43.59 | 9,072,972 | +0.92(+2.16%) |
Feb 13, 2018 | 42.32 | 42.84 | 42.22 | 42.66 | 6,769,300 | +0.13(+0.32%) |
Feb 12, 2018 | 42.60 | 42.98 | 42.18 | 42.53 | 9,632,352 | +0.17(+0.41%) |
Feb 09, 2018 | 42.02 | 42.62 | 40.88 | 42.36 | 15,878,038 | +0.87(+2.09%) |
Feb 08, 2018 | 43.18 | 41.46 | 41.49 | 13,645,689 | -1.69(-3.92%) | |
Feb 07, 2018 | 42.95 | 43.88 | 42.87 | 43.18 | 13,945,529 | +0.14(+0.33%) |
Feb 06, 2018 | 42.12 | 43.58 | 41.78 | 43.04 | 22,399,282 | -0.53(-1.21%) |
Feb 05, 2018 | 44.42 | 44.79 | 42.93 | 43.57 | 14,562,537 | -1.27(-2.83%) |
Feb 02, 2018 | 45.11 | 45.55 | 44.74 | 44.84 | 9,024,064 | -0.44(-0.97%) |
Feb 01, 2018 | 44.86 | 45.14 | 44.69 | 45.28 | 6,774,637 | +0.25(+0.56%) |
Jan 31, 2018 | 45.16 | 45.43 | 44.93 | 45.03 | 10,012,912 | -0.20(-0.45%) |
Jan 30, 2018 | 45.42 | 45.78 | 45.23 | 45.23 | 6,432,427 | -0.46(-1.02%) |
Jan 29, 2018 | 45.74 | 46.10 | 45.65 | 45.70 | 7,614,403 | -0.09(-0.21%) |
Jan 26, 2018 | 45.67 | 45.79 | 45.31 | 45.79 | 7,686,943 | +0.10(+0.22%) |
Jan 25, 2018 | 45.66 | 45.83 | 45.51 | 45.69 | 7,435,439 | +0.18(+0.40%) |
Jan 24, 2018 | 45.16 | 45.66 | 45.16 | 45.51 | 6,746,382 | +0.45(+1.00%) |
Jan 23, 2018 | 44.81 | 45.30 | 44.75 | 45.06 | 6,657,257 | -0.06(-0.14%) |
Jan 22, 2018 | 44.56 | 45.12 | 44.56 | 45.12 | 9,746,823 | +0.63(+1.42%) |
Jan 19, 2018 | 44.52 | 44.54 | 44.13 | 44.49 | 13,361,442 | +0.24(+0.55%) |
Jan 18, 2018 | 44.54 | 44.76 | 44.20 | 44.25 | 11,691,857 | -0.15(-0.34%) |
Jan 17, 2018 | 44.95 | 44.95 | 43.63 | 44.40 | 12,413,202 | -0.65(-1.45%) |
Jan 16, 2018 | 45.34 | 45.46 | 44.86 | 45.05 | 11,160,644 | +0.15(+0.33%) |
Jan 12, 2018 | 44.90 | 44.90 | 44.90 | 0 | +0.24(+0.53%) | |
Jan 11, 2018 | 44.51 | 44.71 | 44.30 | 44.67 | 7,800,298 | +0.38(+0.85%) |
Jan 10, 2018 | 44.68 | 44.00 | 44.29 | 9,037,339 | +0.33(+0.75%) | |
Jan 09, 2018 | 43.78 | 44.34 | 43.72 | 43.96 | 8,097,265 | +0.30(+0.69%) |
Jan 08, 2018 | 43.48 | 43.76 | 43.45 | 43.66 | 8,651,038 | +0.06(+0.14%) |
Jan 05, 2018 | 43.68 | 43.74 | 43.30 | 43.59 | 8,709,265 | +0.27(+0.62%) |
Jan 04, 2018 | 43.10 | 43.75 | 43.03 | 43.33 | 9,623,383 | +0.33(+0.77%) |
Jan 03, 2018 | 42.55 | 43.16 | 42.51 | 43.00 | 6,400,426 | +0.42(+0.98%) |
Jan 02, 2018 | 42.59 | 42.68 | 42.39 | 42.58 | 6,811,144 | +0.35(+0.84%) |
Dec 29, 2017 | 42.22 | 42.22 | 42.22 | 0 | -0.29(-0.69%) | |
Dec 28, 2017 | 42.49 | 42.56 | 42.32 | 42.51 | 4,081,064 | +0.14(+0.33%) |
Dec 27, 2017 | 42.39 | 42.50 | 42.24 | 42.37 | 4,790,622 | +0.05(+0.11%) |
Dec 26, 2017 | 42.70 | 42.84 | 42.18 | 42.33 | 3,581,928 | -0.35(-0.83%) |
Dec 22, 2017 | 42.95 | 42.98 | 42.44 | 42.68 | 4,850,070 | -0.05(-0.13%) |
Dec 21, 2017 | 42.84 | 42.95 | 42.52 | 42.73 | 5,010,220 | +0.21(+0.50%) |
Dec 20, 2017 | 43.15 | 43.24 | 42.37 | 42.52 | 7,259,230 | -0.24(-0.55%) |
Dec 19, 2017 | 43.17 | 43.20 | 42.76 | 42.76 | 7,611,531 | -0.17(-0.40%) |
Dec 18, 2017 | 43.05 | 43.23 | 42.83 | 42.93 | 6,795,285 | +0.22(+0.51%) |
Dec 15, 2017 | 43.04 | 42.50 | 42.71 | 16,728,967 | +0.27(+0.65%) | |
Dec 14, 2017 | 42.95 | 42.98 | 42.38 | 42.44 | 5,700,891 | -0.35(-0.82%) |
Dec 13, 2017 | 43.45 | 43.59 | 42.76 | 42.79 | 6,439,708 | -0.71(-1.62%) |
Dec 12, 2017 | 43.49 | 43.74 | 42.83 | 43.49 | 7,703,976 | +0.18(+0.42%) |
Dec 11, 2017 | 43.22 | 43.56 | 43.19 | 43.31 | 4,966,358 | -0.07(-0.16%) |
Dec 08, 2017 | 43.18 | 43.38 | 42.72 | 43.38 | 5,578,731 | +0.36(+0.84%) |
Dec 07, 2017 | 42.98 | 43.16 | 42.50 | 43.02 | 5,620,223 | +0.24(+0.57%) |
Dec 06, 2017 | 42.90 | 43.13 | 42.65 | 42.78 | 4,876,789 | -0.18(-0.42%) |
Dec 05, 2017 | 43.60 | 43.73 | 42.83 | 42.96 | 7,661,604 | -0.63(-1.46%) |
Dec 04, 2017 | 43.71 | 44.22 | 43.60 | 43.60 | 8,256,118 | +0.57(+1.33%) |