Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.62 | 42.91 | 41.79 | 41.79 | 1,187,923 | -0.64(-1.52%) |
Feb 27, 2018 | 42.94 | 43.45 | 42.42 | 42.44 | 1,569,859 | -0.56(-1.30%) |
Feb 26, 2018 | 42.88 | 43.01 | 42.41 | 43.00 | 1,623,819 | +0.32(+0.75%) |
Feb 23, 2018 | 42.07 | 42.68 | 42.07 | 42.67 | 2,658,295 | +0.64(+1.53%) |
Feb 22, 2018 | 41.95 | 42.03 | 5,510,604 | -0.81(-1.90%) | ||
Feb 21, 2018 | 42.55 | 43.42 | 42.39 | 42.84 | 3,414,282 | +0.30(+0.70%) |
Feb 20, 2018 | 42.73 | 43.12 | 42.34 | 42.55 | 1,715,871 | -0.29(-0.67%) |
Feb 16, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.23(+0.54%) | |
Feb 15, 2018 | 43.05 | 42.50 | 42.61 | 2,022,410 | +0.16(+0.38%) | |
Feb 14, 2018 | 41.17 | 42.53 | 41.12 | 42.45 | 3,545,624 | +1.19(+2.88%) |
Feb 13, 2018 | 40.83 | 41.31 | 40.69 | 41.26 | 1,897,845 | +0.21(+0.52%) |
Feb 12, 2018 | 40.99 | 41.46 | 40.56 | 41.05 | 3,112,783 | +0.36(+0.87%) |
Feb 09, 2018 | 40.56 | 40.99 | 39.50 | 40.69 | 4,515,019 | +0.72(+1.80%) |
Feb 08, 2018 | 41.61 | 41.87 | 39.92 | 39.97 | 3,986,504 | -1.52(-3.66%) |
Feb 07, 2018 | 41.14 | 41.82 | 40.99 | 41.49 | 2,710,267 | +0.19(+0.47%) |
Feb 06, 2018 | 39.98 | 41.43 | 39.52 | 41.29 | 8,495,199 | -0.03(-0.06%) |
Feb 05, 2018 | 42.03 | 42.56 | 40.63 | 41.32 | 5,067,118 | -1.30(-3.04%) |
Feb 02, 2018 | 43.08 | 43.40 | 42.43 | 42.62 | 5,072,174 | -0.52(-1.20%) |
Feb 01, 2018 | 42.42 | 43.16 | 42.36 | 43.13 | 2,038,117 | +0.59(+1.39%) |
Jan 31, 2018 | 42.65 | 42.91 | 42.40 | 42.54 | 1,978,152 | -0.04(-0.10%) |
Jan 30, 2018 | 42.73 | 42.84 | 42.52 | 42.58 | 3,441,468 | -0.37(-0.87%) |
Jan 29, 2018 | 43.12 | 43.31 | 42.95 | 42.95 | 1,455,638 | -0.13(-0.30%) |
Jan 26, 2018 | 43.09 | 43.10 | 42.73 | 43.08 | 1,597,842 | +0.10(+0.24%) |
Jan 25, 2018 | 43.46 | 43.46 | 42.79 | 42.98 | 2,431,516 | -0.24(-0.55%) |
Jan 24, 2018 | 43.55 | 43.72 | 43.01 | 43.22 | 2,975,383 | -0.14(-0.33%) |
Jan 23, 2018 | 43.06 | 43.52 | 42.92 | 43.36 | 2,491,374 | +0.13(+0.29%) |
Jan 22, 2018 | 42.96 | 43.24 | 42.79 | 43.23 | 1,803,695 | +0.19(+0.45%) |
Jan 19, 2018 | 42.54 | 43.05 | 42.52 | 43.04 | 4,875,562 | +0.62(+1.46%) |
Jan 18, 2018 | 42.65 | 42.79 | 42.34 | 42.42 | 3,197,450 | -0.15(-0.36%) |
Jan 17, 2018 | 42.49 | 42.67 | 41.97 | 42.57 | 2,088,811 | +0.23(+0.54%) |
Jan 16, 2018 | 42.88 | 42.98 | 42.16 | 42.34 | 3,458,198 | -0.34(-0.79%) |
Jan 12, 2018 | 42.68 | 42.68 | 42.68 | 0 | +0.25(+0.58%) | |
Jan 11, 2018 | 42.13 | 42.45 | 42.05 | 42.44 | 5,357,289 | +0.54(+1.29%) |
Jan 10, 2018 | 42.37 | 41.90 | 3,623,913 | +0.56(+1.35%) | ||
Jan 09, 2018 | 41.01 | 41.63 | 40.94 | 41.34 | 2,492,167 | +0.53(+1.31%) |
Jan 08, 2018 | 40.75 | 40.89 | 40.56 | 40.80 | 2,330,229 | -0.02(-0.04%) |
Jan 05, 2018 | 40.71 | 40.85 | 40.54 | 40.82 | 2,523,159 | +0.23(+0.56%) |
Jan 04, 2018 | 40.71 | 41.02 | 40.52 | 40.59 | 4,903,432 | +0.27(+0.67%) |
Jan 03, 2018 | 40.17 | 40.45 | 40.05 | 40.32 | 1,614,587 | +0.08(+0.21%) |
Jan 02, 2018 | 40.42 | 40.42 | 39.97 | 40.23 | 2,638,020 | +0.11(+0.27%) |
Dec 29, 2017 | 40.12 | 40.12 | 40.12 | 0 | -0.38(-0.94%) | |
Dec 28, 2017 | 40.39 | 40.52 | 40.21 | 40.51 | 1,318,500 | +0.21(+0.53%) |
Dec 27, 2017 | 40.50 | 40.53 | 40.23 | 40.29 | 4,312,465 | -0.23(-0.56%) |
Dec 26, 2017 | 40.83 | 40.97 | 40.40 | 40.52 | 962,866 | -0.31(-0.77%) |
Dec 22, 2017 | 41.09 | 41.12 | 40.55 | 40.84 | 1,550,761 | -0.16(-0.39%) |
Dec 21, 2017 | 40.70 | 41.16 | 40.66 | 41.00 | 1,910,335 | +0.56(+1.38%) |
Dec 20, 2017 | 40.82 | 40.91 | 40.13 | 40.44 | 2,571,938 | -0.07(-0.17%) |
Dec 19, 2017 | 40.94 | 40.95 | 40.46 | 40.51 | 3,835,926 | -0.20(-0.50%) |
Dec 18, 2017 | 40.51 | 40.88 | 40.46 | 40.71 | 3,702,392 | +0.54(+1.35%) |
Dec 15, 2017 | 39.71 | 40.59 | 39.55 | 40.17 | 4,719,497 | +0.69(+1.75%) |
Dec 14, 2017 | 40.05 | 40.16 | 39.33 | 39.48 | 3,881,797 | -0.40(-0.99%) |
Dec 13, 2017 | 40.30 | 40.60 | 39.83 | 39.87 | 3,108,469 | -0.47(-1.17%) |
Dec 12, 2017 | 40.23 | 40.52 | 40.05 | 40.35 | 2,572,780 | +0.30(+0.74%) |
Dec 11, 2017 | 40.28 | 40.42 | 39.92 | 40.05 | 2,088,772 | -0.20(-0.50%) |
Dec 08, 2017 | 40.53 | 40.53 | 39.96 | 40.25 | 2,441,218 | +0.09(+0.23%) |
Dec 07, 2017 | 40.13 | 40.38 | 39.64 | 40.16 | 1,951,578 | +0.21(+0.53%) |
Dec 06, 2017 | 39.96 | 40.32 | 39.82 | 39.95 | 2,670,344 | -0.21(-0.53%) |
Dec 05, 2017 | 40.94 | 40.98 | 40.10 | 40.16 | 3,144,705 | -0.62(-1.51%) |
Dec 04, 2017 | 40.94 | 41.30 | 40.74 | 40.78 | 5,456,839 | +0.67(+1.68%) |