Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.52 | 42.96 | 41.48 | 41.65 | 9,123,397 | -0.47(-1.11%) |
Feb 27, 2018 | 42.32 | 42.81 | 41.41 | 42.12 | 9,175,619 | -0.35(-0.83%) |
Feb 26, 2018 | 43.16 | 43.74 | 41.92 | 42.47 | 15,128,566 | +0.81(+1.95%) |
Feb 23, 2018 | 41.42 | 42.14 | 40.74 | 41.66 | 10,027,960 | +0.52(+1.26%) |
Feb 22, 2018 | 41.14 | 12,078,850 | +0.11(+0.28%) | |||
Feb 21, 2018 | 43.07 | 43.62 | 41.02 | 41.03 | 16,824,248 | -1.89(-4.39%) |
Feb 20, 2018 | 41.56 | 44.82 | 41.40 | 42.91 | 29,232,742 | +0.08(+0.18%) |
Feb 16, 2018 | 42.83 | 42.83 | 42.83 | 0 | +5.51(+14.77%) | |
Feb 15, 2018 | 37.48 | 37.86 | 36.79 | 37.32 | 11,639,141 | +0.29(+0.78%) |
Feb 14, 2018 | 34.98 | 37.14 | 34.82 | 37.03 | 12,546,856 | +1.81(+5.14%) |
Feb 13, 2018 | 34.50 | 35.82 | 34.29 | 35.22 | 12,141,667 | +0.56(+1.60%) |
Feb 12, 2018 | 33.26 | 34.83 | 33.15 | 34.67 | 13,438,740 | +1.90(+5.78%) |
Feb 09, 2018 | 32.98 | 33.28 | 31.40 | 32.77 | 13,797,474 | +0.28(+0.85%) |
Feb 08, 2018 | 33.88 | 33.97 | 31.79 | 32.50 | 14,277,186 | -1.27(-3.77%) |
Feb 07, 2018 | 33.60 | 33.87 | 33.24 | 33.77 | 11,535,534 | +0.02(+0.06%) |
Feb 06, 2018 | 32.07 | 33.99 | 31.86 | 33.75 | 13,439,603 | +0.86(+2.63%) |
Feb 05, 2018 | 32.21 | 33.88 | 29.55 | 32.89 | 14,048,612 | -0.17(-0.51%) |
Feb 02, 2018 | 34.41 | 34.48 | 33.03 | 33.05 | 14,180,311 | -1.94(-5.55%) |
Feb 01, 2018 | 35.53 | 37.02 | 34.45 | 34.99 | 17,307,458 | -0.76(-2.14%) |
Jan 31, 2018 | 37.33 | 37.37 | 35.17 | 35.76 | 18,483,160 | -1.15(-3.11%) |
Jan 30, 2018 | 38.87 | 39.26 | 36.56 | 36.91 | 16,646,998 | -2.43(-6.17%) |
Jan 29, 2018 | 38.95 | 39.88 | 38.73 | 39.33 | 10,712,001 | +0.19(+0.49%) |
Jan 26, 2018 | 38.71 | 39.45 | 38.11 | 39.14 | 7,534,635 | +0.65(+1.69%) |
Jan 25, 2018 | 38.63 | 38.85 | 38.09 | 38.49 | 11,803,172 | +0.27(+0.70%) |
Jan 24, 2018 | 38.62 | 38.93 | 37.97 | 38.22 | 10,213,146 | -0.07(-0.17%) |
Jan 23, 2018 | 37.57 | 38.81 | 36.65 | 38.29 | 17,675,694 | +0.72(+1.91%) |
Jan 22, 2018 | 37.13 | 37.90 | 36.95 | 37.57 | 9,926,267 | +0.52(+1.39%) |
Jan 19, 2018 | 37.42 | 37.47 | 36.51 | 37.06 | 10,851,054 | -0.25(-0.67%) |
Jan 18, 2018 | 37.43 | 37.69 | 36.98 | 37.31 | 7,229,123 | -0.27(-0.71%) |
Jan 17, 2018 | 37.08 | 38.02 | 36.80 | 37.57 | 9,486,057 | +0.61(+1.66%) |
Jan 16, 2018 | 37.25 | 38.20 | 36.65 | 36.96 | 11,389,430 | -0.45(-1.20%) |
Jan 12, 2018 | 37.41 | 37.41 | 37.41 | 0 | -0.36(-0.96%) | |
Jan 11, 2018 | 37.64 | 38.18 | 37.18 | 37.77 | 10,069,888 | +0.31(+0.82%) |
Jan 10, 2018 | 37.77 | 36.04 | 37.47 | 12,719,230 | +0.76(+2.06%) | |
Jan 09, 2018 | 37.37 | 37.49 | 36.61 | 36.71 | 11,725,645 | -0.97(-2.56%) |
Jan 08, 2018 | 37.05 | 37.91 | 36.73 | 37.68 | 11,895,463 | +0.89(+2.42%) |
Jan 05, 2018 | 36.25 | 36.83 | 35.74 | 36.79 | 12,893,205 | +0.59(+1.64%) |
Jan 04, 2018 | 36.08 | 36.57 | 35.78 | 36.20 | 10,445,166 | +0.36(+1.01%) |
Jan 03, 2018 | 36.21 | 36.35 | 34.79 | 35.83 | 12,666,397 | +0.07(+0.19%) |
Jan 02, 2018 | 34.00 | 35.81 | 33.83 | 35.77 | 12,545,451 | +2.13(+6.34%) |
Dec 29, 2017 | 33.64 | 33.64 | 33.64 | 0 | -0.53(-1.54%) | |
Dec 28, 2017 | 33.59 | 34.23 | 33.58 | 34.16 | 6,524,224 | +0.69(+2.06%) |
Dec 27, 2017 | 33.93 | 33.93 | 33.41 | 33.47 | 5,547,146 | -0.32(-0.93%) |
Dec 26, 2017 | 33.41 | 33.94 | 33.26 | 33.79 | 5,201,578 | +0.23(+0.68%) |
Dec 22, 2017 | 33.98 | 34.00 | 33.37 | 33.56 | 7,876,464 | -0.54(-1.57%) |
Dec 21, 2017 | 33.30 | 34.17 | 33.22 | 34.09 | 11,890,922 | +1.24(+3.78%) |
Dec 20, 2017 | 33.15 | 33.33 | 32.58 | 32.85 | 12,028,498 | +0.51(+1.57%) |
Dec 19, 2017 | 32.38 | 32.58 | 31.90 | 32.35 | 7,866,815 | +0.39(+1.23%) |
Dec 18, 2017 | 30.79 | 32.23 | 30.79 | 31.95 | 13,632,378 | +1.51(+4.96%) |
Dec 15, 2017 | 30.31 | 30.58 | 29.79 | 30.44 | 10,015,902 | +0.11(+0.38%) |
Dec 14, 2017 | 31.16 | 31.81 | 30.28 | 30.33 | 10,461,962 | -1.06(-3.38%) |
Dec 13, 2017 | 31.26 | 31.66 | 30.63 | 31.39 | 10,437,374 | -0.15(-0.48%) |
Dec 12, 2017 | 31.93 | 32.32 | 31.48 | 31.54 | 9,917,669 | -0.40(-1.26%) |
Dec 11, 2017 | 32.16 | 32.81 | 31.73 | 31.94 | 11,814,553 | +0.18(+0.57%) |
Dec 08, 2017 | 31.78 | 31.98 | 30.60 | 31.76 | 12,445,404 | +1.32(+4.33%) |
Dec 07, 2017 | 30.56 | 30.90 | 30.10 | 30.44 | 13,848,613 | +0.71(+2.38%) |
Dec 06, 2017 | 29.74 | 30.74 | 28.93 | 29.74 | 18,595,770 | +1.22(+4.29%) |
Dec 05, 2017 | 28.10 | 28.72 | 27.80 | 28.51 | 9,471,725 | -0.01(-0.03%) |
Dec 04, 2017 | 28.53 | 29.23 | 28.49 | 28.52 | 11,447,841 | +0.52(+1.84%) |