Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.68 | 41.90 | 40.48 | 40.54 | 1,805,236 | -0.97(-2.35%) |
Feb 27, 2018 | 42.09 | 42.19 | 41.49 | 41.51 | 1,641,580 | -0.71(-1.68%) |
Feb 26, 2018 | 42.48 | 42.55 | 41.74 | 42.22 | 1,229,365 | -0.20(-0.47%) |
Feb 23, 2018 | 42.46 | 42.63 | 41.98 | 42.42 | 1,082,122 | +0.30(+0.71%) |
Feb 22, 2018 | 41.98 | 42.12 | 1,143,998 | -0.35(-0.83%) | ||
Feb 21, 2018 | 42.89 | 43.12 | 42.44 | 42.47 | 657,020 | -0.42(-0.97%) |
Feb 20, 2018 | 43.20 | 43.62 | 42.70 | 42.89 | 777,989 | -0.36(-0.84%) |
Feb 16, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.40(-0.92%) | |
Feb 15, 2018 | 44.24 | 44.24 | 43.42 | 43.66 | 1,432,716 | -0.25(-0.58%) |
Feb 14, 2018 | 43.97 | 44.30 | 43.51 | 43.91 | 929,923 | -0.08(-0.19%) |
Feb 13, 2018 | 43.74 | 44.27 | 43.49 | 43.99 | 1,197,692 | +0.05(+0.12%) |
Feb 12, 2018 | 43.45 | 44.24 | 43.17 | 43.94 | 1,081,151 | +0.92(+2.14%) |
Feb 09, 2018 | 43.48 | 43.59 | 41.86 | 43.02 | 2,043,066 | -0.19(-0.45%) |
Feb 08, 2018 | 44.30 | 43.17 | 43.21 | 1,160,577 | -0.69(-1.58%) | |
Feb 07, 2018 | 44.35 | 44.61 | 43.73 | 43.91 | 1,764,992 | -0.51(-1.14%) |
Feb 06, 2018 | 43.70 | 44.79 | 43.49 | 44.42 | 2,437,847 | +0.20(+0.46%) |
Feb 05, 2018 | 44.68 | 45.37 | 43.23 | 44.21 | 1,979,907 | -0.95(-2.10%) |
Feb 02, 2018 | 45.51 | 45.74 | 44.87 | 45.16 | 1,989,168 | -0.69(-1.50%) |
Feb 01, 2018 | 45.16 | 46.08 | 44.55 | 45.85 | 2,528,135 | +0.12(+0.25%) |
Jan 31, 2018 | 46.35 | 46.40 | 45.53 | 45.73 | 1,728,891 | -0.47(-1.03%) |
Jan 30, 2018 | 46.55 | 46.55 | 46.31 | 46.21 | 1,948,651 | -0.88(-1.86%) |
Jan 29, 2018 | 47.81 | 47.85 | 47.01 | 47.08 | 1,077,219 | -0.86(-1.80%) |
Jan 26, 2018 | 48.25 | 48.40 | 47.87 | 47.95 | 926,956 | +0.01(+0.03%) |
Jan 25, 2018 | 48.33 | 48.41 | 47.85 | 47.94 | 758,582 | -0.15(-0.32%) |
Jan 24, 2018 | 48.12 | 48.42 | 47.86 | 48.09 | 775,571 | -0.08(-0.16%) |
Jan 23, 2018 | 47.63 | 48.34 | 47.44 | 48.17 | 815,773 | +0.50(+1.05%) |
Jan 22, 2018 | 47.27 | 47.92 | 47.24 | 47.67 | 1,553,787 | +0.42(+0.89%) |
Jan 19, 2018 | 46.54 | 47.29 | 46.27 | 47.24 | 903,603 | +0.59(+1.26%) |
Jan 18, 2018 | 47.02 | 47.07 | 46.58 | 46.65 | 880,093 | -0.42(-0.90%) |
Jan 17, 2018 | 47.65 | 47.76 | 46.82 | 47.08 | 1,086,116 | -0.53(-1.12%) |
Jan 16, 2018 | 48.03 | 48.57 | 47.58 | 47.61 | 2,083,250 | -0.19(-0.40%) |
Jan 12, 2018 | 47.80 | 47.80 | 47.80 | 0 | +0.56(+1.18%) | |
Jan 11, 2018 | 46.80 | 47.43 | 46.73 | 47.24 | 1,740,771 | +0.53(+1.14%) |
Jan 10, 2018 | 47.08 | 46.71 | 925,427 | +0.17(+0.36%) | ||
Jan 09, 2018 | 46.53 | 46.87 | 46.22 | 46.55 | 832,592 | +0.19(+0.41%) |
Jan 08, 2018 | 46.41 | 46.55 | 45.67 | 46.35 | 1,165,611 | -0.06(-0.12%) |
Jan 05, 2018 | 46.76 | 46.76 | 46.06 | 46.41 | 1,289,389 | -0.43(-0.92%) |
Jan 04, 2018 | 47.30 | 47.30 | 46.67 | 46.84 | 1,179,431 | +0.10(+0.22%) |
Jan 03, 2018 | 45.74 | 47.21 | 45.71 | 46.74 | 2,037,071 | +1.25(+2.75%) |
Jan 02, 2018 | 45.48 | 46.05 | 45.39 | 45.49 | 1,317,201 | +0.04(+0.10%) |
Dec 29, 2017 | 45.44 | 45.44 | 45.44 | 0 | +0.26(+0.57%) | |
Dec 28, 2017 | 44.55 | 45.24 | 44.52 | 45.19 | 1,325,606 | +0.60(+1.34%) |
Dec 27, 2017 | 44.49 | 44.68 | 44.33 | 44.59 | 880,323 | +0.10(+0.23%) |
Dec 26, 2017 | 44.48 | 44.77 | 44.36 | 44.49 | 880,429 | +0.04(+0.09%) |
Dec 22, 2017 | 43.92 | 44.68 | 43.85 | 44.45 | 1,197,963 | +0.53(+1.21%) |
Dec 21, 2017 | 43.78 | 44.26 | 43.67 | 43.92 | 1,234,829 | +0.05(+0.12%) |
Dec 20, 2017 | 44.29 | 44.29 | 43.49 | 43.87 | 1,440,403 | -0.37(-0.83%) |
Dec 19, 2017 | 44.45 | 44.67 | 44.14 | 44.23 | 1,425,139 | -0.10(-0.22%) |
Dec 18, 2017 | 44.11 | 45.01 | 44.11 | 44.33 | 1,604,372 | +0.20(+0.45%) |
Dec 15, 2017 | 44.26 | 44.41 | 43.78 | 44.13 | 3,413,658 | -0.02(-0.04%) |
Dec 14, 2017 | 43.79 | 44.72 | 43.79 | 44.15 | 1,292,246 | +0.20(+0.45%) |
Dec 13, 2017 | 43.95 | 44.35 | 43.72 | 43.95 | 1,104,923 | +0.13(+0.29%) |
Dec 12, 2017 | 43.53 | 44.23 | 43.26 | 43.82 | 1,344,437 | +0.30(+0.69%) |
Dec 11, 2017 | 43.20 | 43.99 | 43.03 | 43.52 | 1,362,620 | +0.54(+1.25%) |
Dec 08, 2017 | 43.20 | 43.34 | 42.91 | 42.98 | 986,202 | +0.08(+0.18%) |
Dec 07, 2017 | 42.39 | 42.98 | 42.00 | 42.91 | 1,210,983 | +0.56(+1.33%) |
Dec 06, 2017 | 42.92 | 43.00 | 41.61 | 42.34 | 1,622,752 | -0.59(-1.37%) |
Dec 05, 2017 | 43.32 | 43.55 | 42.67 | 42.93 | 1,074,285 | -0.45(-1.05%) |
Dec 04, 2017 | 43.69 | 43.89 | 42.96 | 43.39 | 1,826,155 | -0.22(-0.51%) |