Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.02 | 39.27 | 38.23 | 38.24 | 3,490,304 | -0.90(-2.29%) |
Feb 27, 2018 | 40.14 | 40.43 | 39.14 | 39.14 | 2,335,923 | -0.90(-2.24%) |
Feb 26, 2018 | 40.13 | 40.24 | 39.64 | 40.03 | 2,708,631 | -0.04(-0.09%) |
Feb 23, 2018 | 39.90 | 40.08 | 39.61 | 40.07 | 1,088,233 | +0.35(+0.88%) |
Feb 22, 2018 | 39.65 | 39.72 | 1,883,307 | -0.14(-0.35%) | ||
Feb 21, 2018 | 40.09 | 40.63 | 39.85 | 39.86 | 2,714,009 | -0.14(-0.35%) |
Feb 20, 2018 | 40.43 | 40.50 | 39.90 | 40.00 | 1,923,681 | -0.50(-1.23%) |
Feb 16, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.18(+0.44%) | |
Feb 15, 2018 | 40.41 | 40.49 | 39.93 | 40.32 | 3,135,223 | +0.23(+0.56%) |
Feb 14, 2018 | 39.12 | 40.20 | 39.12 | 40.10 | 3,538,204 | +0.66(+1.67%) |
Feb 13, 2018 | 39.36 | 39.55 | 39.14 | 39.44 | 3,265,386 | -0.06(-0.14%) |
Feb 12, 2018 | 39.09 | 39.74 | 38.87 | 39.49 | 3,912,827 | +0.61(+1.58%) |
Feb 09, 2018 | 39.10 | 39.26 | 37.86 | 38.88 | 6,754,220 | +0.21(+0.54%) |
Feb 08, 2018 | 40.19 | 40.33 | 38.66 | 38.67 | 4,599,129 | -1.56(-3.87%) |
Feb 07, 2018 | 40.17 | 41.05 | 40.07 | 40.23 | 5,652,442 | +0.06(+0.14%) |
Feb 06, 2018 | 38.32 | 40.37 | 37.93 | 40.17 | 4,739,380 | +0.41(+1.02%) |
Feb 05, 2018 | 40.29 | 40.74 | 39.06 | 39.77 | 4,616,917 | -0.95(-2.34%) |
Feb 02, 2018 | 41.62 | 41.64 | 40.63 | 40.72 | 4,521,504 | -1.21(-2.88%) |
Feb 01, 2018 | 41.98 | 42.43 | 41.81 | 41.93 | 3,006,829 | -0.28(-0.67%) |
Jan 31, 2018 | 42.91 | 43.14 | 42.09 | 42.21 | 2,868,798 | -0.27(-0.64%) |
Jan 30, 2018 | 42.48 | 42.62 | 41.97 | 42.48 | 3,118,492 | -0.36(-0.84%) |
Jan 29, 2018 | 43.60 | 43.65 | 42.83 | 42.84 | 3,472,817 | -0.84(-1.92%) |
Jan 26, 2018 | 43.69 | 43.76 | 43.39 | 43.68 | 1,030,607 | +0.06(+0.13%) |
Jan 25, 2018 | 44.14 | 44.28 | 43.33 | 43.63 | 1,780,506 | -0.45(-1.03%) |
Jan 24, 2018 | 44.19 | 44.52 | 43.82 | 44.08 | 1,833,564 | -0.01(-0.02%) |
Jan 23, 2018 | 44.26 | 44.26 | 43.83 | 44.09 | 765,086 | -0.01(-0.02%) |
Jan 22, 2018 | 43.95 | 44.16 | 43.68 | 44.10 | 980,560 | +0.16(+0.37%) |
Jan 19, 2018 | 43.61 | 43.95 | 43.52 | 43.94 | 1,262,729 | +0.48(+1.11%) |
Jan 18, 2018 | 43.66 | 43.84 | 43.43 | 43.46 | 955,824 | -0.22(-0.50%) |
Jan 17, 2018 | 43.26 | 43.73 | 43.23 | 43.67 | 1,003,996 | +0.59(+1.38%) |
Jan 16, 2018 | 43.80 | 43.83 | 42.96 | 43.08 | 2,556,592 | -0.51(-1.17%) |
Jan 12, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.34(+0.78%) | |
Jan 11, 2018 | 42.72 | 43.26 | 42.65 | 43.25 | 1,322,038 | +0.78(+1.84%) |
Jan 10, 2018 | 42.76 | 42.87 | 42.55 | 42.47 | 2,837,252 | -0.50(-1.16%) |
Jan 09, 2018 | 43.05 | 43.25 | 42.94 | 42.97 | 1,302,923 | -0.04(-0.09%) |
Jan 08, 2018 | 42.81 | 43.12 | 42.81 | 43.00 | 1,087,465 | +0.16(+0.37%) |
Jan 05, 2018 | 42.71 | 42.89 | 42.61 | 42.84 | 905,733 | +0.38(+0.89%) |
Jan 04, 2018 | 42.81 | 42.81 | 42.23 | 42.47 | 2,076,072 | -0.10(-0.24%) |
Jan 03, 2018 | 41.92 | 42.60 | 41.92 | 42.57 | 1,197,111 | +0.64(+1.53%) |
Jan 02, 2018 | 41.82 | 41.94 | 41.66 | 41.93 | 1,144,895 | +0.18(+0.43%) |
Dec 29, 2017 | 41.75 | 41.75 | 41.75 | 0 | -0.27(-0.65%) | |
Dec 28, 2017 | 41.91 | 42.03 | 41.77 | 42.02 | 711,800 | +0.16(+0.38%) |
Dec 27, 2017 | 41.87 | 42.00 | 41.82 | 41.86 | 1,061,502 | +0.01(+0.02%) |
Dec 26, 2017 | 41.75 | 41.94 | 41.63 | 41.85 | 834,979 | +0.21(+0.50%) |
Dec 22, 2017 | 41.73 | 41.79 | 41.59 | 41.64 | 698,578 | -0.08(-0.20%) |
Dec 21, 2017 | 41.69 | 41.87 | 41.45 | 41.73 | 1,301,688 | +0.05(+0.11%) |
Dec 20, 2017 | 41.50 | 41.71 | 41.43 | 41.68 | 1,175,794 | +0.34(+0.82%) |
Dec 19, 2017 | 41.58 | 41.64 | 41.32 | 41.34 | 1,220,070 | -0.13(-0.32%) |
Dec 18, 2017 | 41.13 | 41.53 | 41.09 | 41.48 | 820,189 | +0.65(+1.59%) |
Dec 15, 2017 | 40.69 | 40.95 | 40.62 | 40.82 | 1,313,839 | +0.33(+0.80%) |
Dec 14, 2017 | 40.80 | 41.05 | 40.40 | 40.50 | 1,132,273 | -0.30(-0.74%) |
Dec 13, 2017 | 40.66 | 40.94 | 40.64 | 40.80 | 1,086,177 | +0.14(+0.35%) |
Dec 12, 2017 | 40.78 | 40.94 | 40.62 | 40.66 | 997,266 | -0.11(-0.28%) |
Dec 11, 2017 | 41.06 | 41.15 | 40.73 | 40.77 | 922,792 | -0.26(-0.64%) |
Dec 08, 2017 | 40.82 | 41.05 | 40.73 | 41.03 | 660,304 | +0.30(+0.74%) |
Dec 07, 2017 | 40.36 | 40.90 | 40.15 | 40.73 | 1,650,218 | +0.31(+0.77%) |
Dec 06, 2017 | 40.77 | 41.01 | 40.40 | 40.42 | 1,827,621 | -0.43(-1.06%) |
Dec 05, 2017 | 41.16 | 41.19 | 40.71 | 40.86 | 2,355,686 | -0.68(-1.63%) |
Dec 04, 2017 | 41.52 | 41.86 | 41.51 | 41.53 | 2,388,406 | +0.47(+1.15%) |