Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.41 | 40.91 | 40.09 | 40.19 | 9,105,939 | +0.17(+0.43%) |
Feb 27, 2018 | 39.66 | 41.70 | 39.60 | 40.02 | 13,515,717 | +0.98(+2.51%) |
Feb 26, 2018 | 38.62 | 39.08 | 38.53 | 39.04 | 4,900,083 | +0.55(+1.43%) |
Feb 23, 2018 | 38.33 | 38.52 | 37.82 | 38.49 | 4,566,439 | +0.56(+1.48%) |
Feb 22, 2018 | 38.05 | 38.70 | 37.63 | 37.93 | 4,863,732 | -0.10(-0.27%) |
Feb 21, 2018 | 38.52 | 38.80 | 37.78 | 38.03 | 7,159,688 | -0.32(-0.84%) |
Feb 20, 2018 | 37.35 | 38.99 | 37.35 | 38.35 | 8,909,134 | +0.82(+2.18%) |
Feb 16, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.40 | 37.40 | 36.58 | 37.12 | 7,956,952 | +0.13(+0.34%) |
Feb 14, 2018 | 36.02 | 37.07 | 36.00 | 36.99 | 8,193,812 | +0.63(+1.73%) |
Feb 13, 2018 | 36.95 | 37.22 | 36.06 | 36.36 | 9,540,058 | -0.99(-2.66%) |
Feb 12, 2018 | 36.68 | 37.58 | 36.68 | 37.36 | 11,143,464 | +0.89(+2.44%) |
Feb 09, 2018 | 36.35 | 36.89 | 35.25 | 36.47 | 12,704,261 | +0.51(+1.43%) |
Feb 08, 2018 | 37.35 | 37.44 | 35.66 | 35.95 | 18,030,380 | -1.35(-3.63%) |
Feb 07, 2018 | 39.40 | 39.67 | 37.26 | 37.31 | 30,233,166 | -4.05(-9.80%) |
Feb 06, 2018 | 41.36 | 39.55 | 41.36 | 12,173,725 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.89 | 42.32 | 40.50 | 40.94 | 5,279,413 | -1.04(-2.49%) |
Feb 02, 2018 | 42.30 | 42.72 | 41.96 | 41.99 | 4,323,084 | -0.55(-1.30%) |
Feb 01, 2018 | 42.71 | 43.09 | 42.35 | 42.54 | 4,293,467 | -0.31(-0.71%) |
Jan 31, 2018 | 43.10 | 43.29 | 42.53 | 42.85 | 4,320,101 | +0.10(+0.24%) |
Jan 30, 2018 | 43.36 | 43.43 | 42.70 | 42.74 | 4,545,841 | -0.85(-1.95%) |
Jan 29, 2018 | 43.26 | 43.78 | 42.92 | 43.59 | 4,352,113 | -0.01(-0.03%) |
Jan 26, 2018 | 42.26 | 43.68 | 42.06 | 43.61 | 7,227,195 | +1.99(+4.79%) |
Jan 25, 2018 | 43.34 | 43.36 | 41.51 | 41.61 | 6,054,393 | -1.30(-3.02%) |
Jan 24, 2018 | 43.59 | 44.01 | 42.70 | 42.91 | 7,296,544 | -1.42(-3.21%) |
Jan 23, 2018 | 44.41 | 44.63 | 44.13 | 44.33 | 3,622,932 | -0.08(-0.17%) |
Jan 22, 2018 | 43.92 | 44.42 | 43.75 | 44.41 | 3,884,154 | +0.56(+1.27%) |
Jan 19, 2018 | 44.03 | 44.16 | 43.62 | 43.85 | 8,366,576 | +0.07(+0.16%) |
Jan 18, 2018 | 43.21 | 43.92 | 43.14 | 43.78 | 5,370,269 | +0.57(+1.32%) |
Jan 17, 2018 | 42.47 | 43.37 | 42.26 | 43.21 | 6,340,772 | +1.21(+2.88%) |
Jan 16, 2018 | 42.31 | 42.47 | 41.70 | 42.00 | 3,549,803 | -0.05(-0.12%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.03 | 41.55 | 40.82 | 41.45 | 2,394,671 | +0.52(+1.28%) |
Jan 10, 2018 | 40.53 | 40.93 | 4,427,129 | -0.70(-1.69%) | ||
Jan 09, 2018 | 41.73 | 41.86 | 41.25 | 41.63 | 4,940,813 | -0.05(-0.12%) |
Jan 08, 2018 | 41.37 | 41.76 | 41.10 | 41.68 | 2,409,696 | +0.16(+0.39%) |
Jan 05, 2018 | 41.66 | 41.79 | 41.21 | 41.52 | 3,291,212 | +0.12(+0.29%) |
Jan 04, 2018 | 41.50 | 41.78 | 41.15 | 41.39 | 3,658,515 | +0.10(+0.24%) |
Jan 03, 2018 | 40.73 | 41.48 | 40.67 | 41.30 | 5,622,438 | +0.61(+1.50%) |
Jan 02, 2018 | 39.86 | 40.74 | 39.72 | 40.68 | 3,629,119 | +1.14(+2.88%) |
Dec 29, 2017 | 39.55 | 39.55 | 39.55 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.00 | 40.05 | 39.68 | 39.87 | 2,580,523 | +0.09(+0.24%) |
Dec 27, 2017 | 40.03 | 40.10 | 39.75 | 39.78 | 1,820,405 | -0.10(-0.26%) |
Dec 26, 2017 | 39.68 | 40.01 | 39.50 | 39.88 | 1,301,709 | -0.13(-0.33%) |
Dec 22, 2017 | 40.20 | 40.32 | 39.65 | 40.01 | 2,065,254 | -0.24(-0.60%) |
Dec 21, 2017 | 40.64 | 40.79 | 40.22 | 40.26 | 3,144,471 | -0.34(-0.84%) |
Dec 20, 2017 | 40.53 | 40.90 | 40.26 | 40.60 | 3,986,759 | +0.28(+0.70%) |
Dec 19, 2017 | 40.15 | 40.41 | 39.79 | 40.31 | 3,908,686 | +0.28(+0.70%) |
Dec 18, 2017 | 39.28 | 40.22 | 39.28 | 40.04 | 4,849,438 | +1.00(+2.56%) |
Dec 15, 2017 | 38.80 | 39.26 | 38.41 | 39.04 | 7,187,914 | +0.58(+1.50%) |
Dec 14, 2017 | 38.90 | 38.99 | 38.42 | 38.46 | 4,403,815 | -0.42(-1.08%) |
Dec 13, 2017 | 38.88 | 39.12 | 38.67 | 38.88 | 3,266,043 | +0.25(+0.65%) |
Dec 12, 2017 | 39.05 | 39.17 | 38.55 | 38.63 | 4,218,270 | -0.70(-1.77%) |
Dec 11, 2017 | 39.36 | 39.79 | 39.11 | 39.32 | 3,614,101 | -0.01(-0.02%) |
Dec 08, 2017 | 39.64 | 39.81 | 39.27 | 39.33 | 4,126,594 | +0.01(+0.02%) |
Dec 07, 2017 | 38.88 | 39.44 | 38.76 | 39.32 | 4,067,959 | +0.49(+1.25%) |
Dec 06, 2017 | 38.61 | 39.06 | 38.38 | 38.84 | 3,352,945 | +0.05(+0.12%) |
Dec 05, 2017 | 38.69 | 39.88 | 38.50 | 38.79 | 5,409,101 | -0.04(-0.10%) |
Dec 04, 2017 | 39.34 | 39.48 | 38.59 | 38.83 | 5,587,817 | -0.31(-0.80%) |