Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.87 | 41.22 | 40.57 | 40.57 | 2,407,039 | -0.14(-0.35%) |
Feb 27, 2018 | 41.05 | 41.41 | 40.39 | 40.71 | 2,872,034 | -0.36(-0.87%) |
Feb 26, 2018 | 41.23 | 41.68 | 40.65 | 41.06 | 2,323,303 | +0.19(+0.46%) |
Feb 23, 2018 | 39.42 | 40.89 | 39.42 | 40.87 | 3,357,633 | +1.82(+4.67%) |
Feb 22, 2018 | 39.05 | 3,857,543 | +0.44(+1.14%) | |||
Feb 21, 2018 | 37.73 | 39.27 | 37.73 | 38.61 | 2,612,846 | +0.88(+2.33%) |
Feb 20, 2018 | 37.54 | 38.32 | 37.54 | 37.74 | 1,775,077 | -0.05(-0.12%) |
Feb 16, 2018 | 37.78 | 37.78 | 37.78 | 0 | +0.14(+0.37%) | |
Feb 15, 2018 | 37.96 | 38.16 | 37.14 | 37.64 | 2,477,976 | -0.09(-0.25%) |
Feb 14, 2018 | 37.30 | 37.85 | 37.06 | 37.74 | 3,346,111 | +0.30(+0.80%) |
Feb 13, 2018 | 37.24 | 38.03 | 37.17 | 37.44 | 2,331,203 | +0.25(+0.68%) |
Feb 12, 2018 | 38.11 | 38.42 | 37.11 | 37.18 | 3,791,066 | -0.46(-1.22%) |
Feb 09, 2018 | 38.57 | 38.91 | 36.79 | 37.64 | 4,651,413 | -0.66(-1.73%) |
Feb 08, 2018 | 39.15 | 41.17 | 38.28 | 38.31 | 7,399,735 | -3.08(-7.45%) |
Feb 07, 2018 | 41.07 | 42.32 | 39.97 | 41.39 | 2,770,643 | +0.38(+0.93%) |
Feb 06, 2018 | 40.64 | 41.30 | 39.72 | 41.01 | 3,115,682 | -0.86(-2.05%) |
Feb 05, 2018 | 42.39 | 42.85 | 41.47 | 41.87 | 1,711,814 | -0.69(-1.62%) |
Feb 02, 2018 | 43.66 | 43.66 | 42.52 | 42.56 | 1,438,606 | -1.12(-2.57%) |
Feb 01, 2018 | 43.29 | 43.72 | 42.64 | 43.68 | 1,684,694 | +0.34(+0.78%) |
Jan 31, 2018 | 44.05 | 44.23 | 43.28 | 43.34 | 1,710,430 | -0.37(-0.85%) |
Jan 30, 2018 | 43.82 | 43.89 | 42.92 | 43.72 | 1,617,472 | -0.23(-0.53%) |
Jan 29, 2018 | 44.76 | 44.94 | 43.91 | 43.95 | 2,268,013 | -1.07(-2.37%) |
Jan 26, 2018 | 44.67 | 45.04 | 44.24 | 45.01 | 1,661,095 | +0.64(+1.43%) |
Jan 25, 2018 | 43.54 | 44.65 | 43.32 | 44.38 | 1,613,099 | +0.08(+0.19%) |
Jan 24, 2018 | 45.14 | 45.55 | 44.04 | 44.29 | 2,544,071 | -0.50(-1.11%) |
Jan 23, 2018 | 44.48 | 44.89 | 44.21 | 44.79 | 2,150,758 | +0.34(+0.76%) |
Jan 22, 2018 | 43.42 | 44.46 | 43.41 | 44.45 | 3,258,212 | +1.50(+3.50%) |
Jan 19, 2018 | 42.41 | 42.99 | 42.30 | 42.95 | 3,199,985 | +0.78(+1.84%) |
Jan 18, 2018 | 42.56 | 42.88 | 42.15 | 42.17 | 1,649,493 | -0.37(-0.88%) |
Jan 17, 2018 | 43.20 | 44.07 | 42.28 | 42.55 | 2,466,601 | -0.65(-1.51%) |
Jan 16, 2018 | 43.12 | 44.68 | 42.79 | 43.20 | 3,290,948 | +0.35(+0.83%) |
Jan 12, 2018 | 42.85 | 42.85 | 42.85 | 0 | +1.92(+4.70%) | |
Jan 11, 2018 | 39.99 | 40.97 | 39.91 | 40.92 | 4,820,978 | +1.05(+2.62%) |
Jan 10, 2018 | 40.61 | 40.64 | 39.52 | 39.88 | 2,543,770 | -0.57(-1.41%) |
Jan 09, 2018 | 40.14 | 40.69 | 39.96 | 40.45 | 3,539,422 | +0.57(+1.43%) |
Jan 08, 2018 | 39.94 | 40.02 | 39.71 | 39.88 | 1,544,306 | -0.07(-0.16%) |
Jan 05, 2018 | 39.86 | 39.99 | 39.52 | 39.94 | 2,029,287 | +0.23(+0.59%) |
Jan 04, 2018 | 39.71 | 40.26 | 39.58 | 39.71 | 2,340,056 | +0.24(+0.62%) |
Jan 03, 2018 | 38.81 | 39.74 | 38.60 | 39.46 | 2,606,727 | +1.50(+3.96%) |
Jan 02, 2018 | 37.50 | 38.22 | 37.32 | 37.96 | 1,469,907 | +0.57(+1.52%) |
Dec 29, 2017 | 37.39 | 37.39 | 37.39 | 0 | -0.62(-1.62%) | |
Dec 28, 2017 | 37.67 | 38.29 | 37.60 | 38.01 | 1,011,377 | +0.46(+1.22%) |
Dec 27, 2017 | 37.09 | 37.74 | 36.81 | 37.55 | 1,207,121 | +0.60(+1.62%) |
Dec 26, 2017 | 37.83 | 37.83 | 36.88 | 36.95 | 1,060,393 | -1.23(-3.23%) |
Dec 22, 2017 | 38.24 | 38.68 | 37.98 | 38.18 | 943,895 | -0.21(-0.54%) |
Dec 21, 2017 | 38.86 | 38.97 | 38.24 | 38.39 | 845,545 | +0.17(+0.44%) |
Dec 20, 2017 | 39.30 | 39.41 | 38.15 | 38.22 | 1,228,089 | -1.03(-2.62%) |
Dec 19, 2017 | 38.68 | 39.60 | 38.50 | 39.25 | 2,002,141 | +0.76(+1.97%) |
Dec 18, 2017 | 38.31 | 38.64 | 38.12 | 38.49 | 1,381,553 | +0.62(+1.63%) |
Dec 15, 2017 | 37.76 | 38.75 | 37.51 | 37.88 | 1,686,648 | +0.05(+0.12%) |
Dec 14, 2017 | 38.02 | 38.04 | 37.61 | 37.83 | 1,375,573 | -0.12(-0.32%) |
Dec 13, 2017 | 37.82 | 38.34 | 37.80 | 37.95 | 2,115,644 | +0.06(+0.15%) |
Dec 12, 2017 | 38.03 | 38.36 | 37.84 | 37.89 | 775,887 | -0.22(-0.59%) |
Dec 11, 2017 | 38.30 | 38.43 | 37.77 | 38.12 | 1,162,240 | -0.01(-0.02%) |
Dec 08, 2017 | 37.78 | 38.67 | 37.66 | 38.13 | 1,757,266 | +0.59(+1.57%) |
Dec 07, 2017 | 37.28 | 37.80 | 37.23 | 37.54 | 1,299,204 | +0.21(+0.55%) |
Dec 06, 2017 | 37.94 | 38.39 | 37.28 | 37.33 | 1,759,043 | -0.72(-1.89%) |
Dec 05, 2017 | 38.29 | 38.53 | 38.03 | 38.05 | 1,400,279 | -0.30(-0.78%) |
Dec 04, 2017 | 38.14 | 38.44 | 37.97 | 38.35 | 3,609,073 | +0.45(+1.18%) |