Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.82 | 40.02 | 39.25 | 39.25 | 876,708 | -0.57(-1.43%) |
Feb 27, 2018 | 40.34 | 40.37 | 39.82 | 39.82 | 828,231 | -0.65(-1.61%) |
Feb 26, 2018 | 40.39 | 40.49 | 40.26 | 40.47 | 771,756 | +0.34(+0.85%) |
Feb 23, 2018 | 39.79 | 40.24 | 39.73 | 40.13 | 928,138 | +0.28(+0.70%) |
Feb 22, 2018 | 39.85 | 1,677,291 | +0.34(+0.86%) | |||
Feb 21, 2018 | 39.88 | 40.16 | 39.51 | 39.51 | 1,453,871 | -0.04(-0.10%) |
Feb 20, 2018 | 39.72 | 39.87 | 39.54 | 39.55 | 848,002 | -0.36(-0.90%) |
Feb 16, 2018 | 39.91 | 39.91 | 39.91 | 0 | +0.19(+0.48%) | |
Feb 15, 2018 | 39.77 | 39.85 | 39.51 | 39.72 | 1,639,115 | -0.14(-0.35%) |
Feb 14, 2018 | 39.26 | 39.87 | 39.20 | 39.86 | 2,922,923 | +0.46(+1.17%) |
Feb 13, 2018 | 39.39 | 39.52 | 39.19 | 39.40 | 3,410,426 | -0.19(-0.48%) |
Feb 12, 2018 | 39.54 | 39.70 | 39.39 | 39.59 | 2,909,316 | +0.61(+1.56%) |
Feb 09, 2018 | 39.41 | 39.48 | 38.14 | 38.98 | 3,938,026 | -0.52(-1.32%) |
Feb 08, 2018 | 40.25 | 40.41 | 39.50 | 39.50 | 3,058,527 | -0.89(-2.20%) |
Feb 07, 2018 | 40.60 | 40.82 | 40.37 | 40.39 | 3,532,746 | -1.72(-4.08%) |
Feb 06, 2018 | 41.65 | 42.41 | 41.58 | 42.11 | 4,110,148 | +0.23(+0.56%) |
Feb 05, 2018 | 42.94 | 42.95 | 41.39 | 41.88 | 5,240,175 | -1.34(-3.11%) |
Feb 02, 2018 | 43.53 | 43.66 | 43.20 | 43.22 | 4,185,985 | -0.58(-1.32%) |
Feb 01, 2018 | 43.78 | 44.09 | 43.67 | 43.80 | 1,989,658 | -0.13(-0.30%) |
Jan 31, 2018 | 44.62 | 44.62 | 43.74 | 43.93 | 1,779,769 | -0.88(-1.96%) |
Jan 30, 2018 | 45.02 | 45.12 | 44.58 | 44.81 | 1,741,387 | -0.51(-1.13%) |
Jan 29, 2018 | 44.86 | 45.37 | 44.71 | 45.32 | 2,332,970 | -0.44(-0.96%) |
Jan 26, 2018 | 45.65 | 45.86 | 45.44 | 45.76 | 2,153,133 | +0.77(+1.71%) |
Jan 25, 2018 | 45.09 | 45.16 | 44.86 | 44.99 | 1,990,953 | +0.44(+0.99%) |
Jan 24, 2018 | 44.62 | 44.86 | 44.46 | 44.55 | 3,048,243 | +0.81(+1.85%) |
Jan 23, 2018 | 44.08 | 44.08 | 43.48 | 43.74 | 3,066,059 | +0.54(+1.25%) |
Jan 22, 2018 | 42.84 | 43.35 | 42.69 | 43.20 | 8,594,041 | -1.40(-3.14%) |
Jan 19, 2018 | 44.63 | 44.76 | 44.44 | 44.60 | 1,897,864 | +0.09(+0.20%) |
Jan 18, 2018 | 44.51 | 44.57 | 44.18 | 44.51 | 1,864,658 | -0.09(-0.20%) |
Jan 17, 2018 | 44.81 | 44.81 | 44.52 | 44.60 | 912,941 | -0.31(-0.69%) |
Jan 16, 2018 | 44.58 | 45.11 | 44.57 | 44.91 | 2,321,638 | +0.13(+0.29%) |
Jan 12, 2018 | 44.78 | 44.78 | 44.78 | 0 | +0.77(+1.75%) | |
Jan 11, 2018 | 43.75 | 44.00 | 43.72 | 44.01 | 1,641,627 | +0.29(+0.66%) |
Jan 10, 2018 | 43.93 | 44.07 | 43.67 | 43.72 | 986,988 | -0.62(-1.40%) |
Jan 09, 2018 | 44.37 | 44.46 | 44.02 | 44.34 | 1,912,038 | -0.26(-0.58%) |
Jan 08, 2018 | 44.58 | 44.62 | 44.25 | 44.60 | 856,387 | -0.07(-0.16%) |
Jan 05, 2018 | 44.70 | 44.81 | 44.48 | 44.67 | 1,369,207 | +0.77(+1.75%) |
Jan 04, 2018 | 44.17 | 44.32 | 43.87 | 43.90 | 1,160,084 | +0.70(+1.62%) |
Jan 03, 2018 | 43.44 | 43.48 | 43.20 | 43.20 | 1,124,029 | -0.12(-0.28%) |
Jan 02, 2018 | 42.97 | 43.39 | 42.93 | 43.32 | 926,769 | +0.32(+0.74%) |
Dec 29, 2017 | 43.00 | 43.00 | 43.00 | 0 | -0.06(-0.14%) | |
Dec 28, 2017 | 43.19 | 43.25 | 42.96 | 43.06 | 629,151 | -0.05(-0.12%) |
Dec 27, 2017 | 43.03 | 43.23 | 42.97 | 43.11 | 748,579 | +0.25(+0.58%) |
Dec 26, 2017 | 42.89 | 43.16 | 42.83 | 42.86 | 708,946 | -0.09(-0.21%) |
Dec 22, 2017 | 42.95 | 43.04 | 42.80 | 42.95 | 792,849 | +0.00(+0.00%) |
Dec 21, 2017 | 43.06 | 43.30 | 42.94 | 42.95 | 1,037,581 | -0.08(-0.19%) |
Dec 20, 2017 | 43.44 | 43.52 | 43.03 | 43.03 | 1,174,220 | -0.15(-0.35%) |
Dec 19, 2017 | 43.40 | 43.52 | 43.13 | 43.18 | 1,664,214 | -0.31(-0.71%) |
Dec 18, 2017 | 43.96 | 44.05 | 43.45 | 43.49 | 1,587,418 | +0.32(+0.74%) |
Dec 15, 2017 | 43.14 | 43.40 | 43.03 | 43.17 | 1,748,901 | +0.08(+0.19%) |
Dec 14, 2017 | 43.95 | 43.98 | 43.01 | 43.09 | 2,169,232 | -0.83(-1.89%) |
Dec 13, 2017 | 44.07 | 44.07 | 43.57 | 43.92 | 1,108,638 | -0.04(-0.09%) |
Dec 12, 2017 | 43.85 | 44.05 | 43.82 | 43.96 | 835,238 | +0.26(+0.59%) |
Dec 11, 2017 | 43.36 | 43.79 | 43.30 | 43.70 | 1,483,914 | +0.46(+1.06%) |
Dec 08, 2017 | 42.91 | 43.28 | 42.86 | 43.24 | 923,216 | -0.05(-0.12%) |
Dec 07, 2017 | 42.97 | 43.42 | 42.93 | 43.29 | 1,178,210 | +0.12(+0.28%) |
Dec 06, 2017 | 43.22 | 43.41 | 43.10 | 43.17 | 1,495,094 | -0.34(-0.78%) |
Dec 05, 2017 | 43.62 | 43.81 | 43.43 | 43.51 | 1,150,193 | -0.65(-1.47%) |
Dec 04, 2017 | 44.35 | 44.52 | 44.15 | 44.16 | 1,538,421 | -0.46(-1.03%) |