Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.38 | 41.61 | 40.97 | 41.00 | 5,831,451 | +0.10(+0.24%) |
Feb 27, 2018 | 42.01 | 42.38 | 40.88 | 40.90 | 7,874,377 | -0.85(-2.04%) |
Feb 26, 2018 | 41.85 | 42.05 | 41.36 | 41.75 | 4,054,480 | +0.14(+0.33%) |
Feb 23, 2018 | 41.25 | 41.65 | 40.93 | 41.61 | 4,305,970 | +0.63(+1.55%) |
Feb 22, 2018 | 40.98 | 4,402,854 | -0.07(-0.18%) | |||
Feb 21, 2018 | 41.15 | 41.79 | 41.03 | 41.05 | 5,088,339 | +0.04(+0.09%) |
Feb 20, 2018 | 41.46 | 41.80 | 40.89 | 41.02 | 5,247,202 | -0.82(-1.97%) |
Feb 16, 2018 | 41.84 | 41.84 | 41.84 | 0 | -0.08(-0.19%) | |
Feb 15, 2018 | 41.80 | 41.93 | 41.26 | 41.92 | 3,776,183 | +0.48(+1.16%) |
Feb 14, 2018 | 40.40 | 41.67 | 40.31 | 41.44 | 7,206,808 | +0.74(+1.82%) |
Feb 13, 2018 | 40.49 | 40.85 | 40.41 | 40.70 | 3,196,235 | +0.20(+0.49%) |
Feb 12, 2018 | 40.74 | 40.94 | 39.75 | 40.50 | 6,210,794 | -0.01(-0.02%) |
Feb 09, 2018 | 40.44 | 40.89 | 38.82 | 40.51 | 14,120,419 | +0.28(+0.70%) |
Feb 08, 2018 | 41.61 | 41.78 | 40.21 | 40.23 | 8,769,644 | -1.20(-2.89%) |
Feb 07, 2018 | 40.94 | 41.82 | 40.87 | 41.42 | 6,572,694 | +0.41(+0.99%) |
Feb 06, 2018 | 39.38 | 41.27 | 38.73 | 41.02 | 9,426,409 | +0.63(+1.57%) |
Feb 05, 2018 | 40.83 | 41.49 | 39.95 | 40.38 | 7,904,134 | -0.81(-1.96%) |
Feb 02, 2018 | 42.04 | 42.19 | 41.08 | 41.19 | 8,680,837 | -1.12(-2.65%) |
Feb 01, 2018 | 42.44 | 42.72 | 42.04 | 42.31 | 5,431,863 | -0.44(-1.04%) |
Jan 31, 2018 | 43.45 | 43.64 | 42.43 | 42.76 | 8,155,871 | -0.41(-0.94%) |
Jan 30, 2018 | 43.73 | 43.87 | 43.00 | 43.16 | 7,544,744 | -0.99(-2.24%) |
Jan 29, 2018 | 44.07 | 44.42 | 43.91 | 44.15 | 2,942,426 | -0.07(-0.16%) |
Jan 26, 2018 | 43.91 | 44.23 | 43.53 | 44.22 | 3,374,075 | +0.44(+1.01%) |
Jan 25, 2018 | 44.10 | 44.10 | 43.55 | 43.78 | 4,055,458 | -0.14(-0.33%) |
Jan 24, 2018 | 44.34 | 44.45 | 43.53 | 43.92 | 3,523,967 | -0.31(-0.70%) |
Jan 23, 2018 | 44.25 | 44.33 | 43.76 | 44.23 | 8,748,500 | -0.05(-0.12%) |
Jan 22, 2018 | 43.81 | 44.29 | 43.62 | 44.29 | 4,950,984 | +0.55(+1.26%) |
Jan 19, 2018 | 43.05 | 43.74 | 42.94 | 43.73 | 5,551,398 | +0.80(+1.86%) |
Jan 18, 2018 | 42.96 | 43.13 | 42.75 | 42.94 | 2,987,922 | +0.12(+0.27%) |
Jan 17, 2018 | 42.43 | 42.98 | 42.40 | 42.82 | 6,478,049 | +0.44(+1.05%) |
Jan 16, 2018 | 43.47 | 43.81 | 42.19 | 42.38 | 6,350,739 | -0.92(-2.13%) |
Jan 12, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.49(+1.14%) | |
Jan 11, 2018 | 41.85 | 42.89 | 41.72 | 42.81 | 9,927,844 | +1.03(+2.47%) |
Jan 10, 2018 | 41.88 | 41.78 | 3,644,060 | +0.30(+0.72%) | ||
Jan 09, 2018 | 41.87 | 41.89 | 41.34 | 41.48 | 7,957,585 | -0.44(-1.06%) |
Jan 08, 2018 | 41.94 | 42.06 | 41.37 | 41.92 | 6,736,734 | +0.17(+0.41%) |
Jan 05, 2018 | 41.28 | 41.77 | 41.28 | 41.75 | 6,056,580 | +0.36(+0.88%) |
Jan 04, 2018 | 41.72 | 41.92 | 40.63 | 41.39 | 19,465,278 | -0.24(-0.59%) |
Jan 03, 2018 | 41.67 | 41.95 | 41.36 | 41.63 | 9,696,343 | -0.03(-0.07%) |
Jan 02, 2018 | 41.20 | 41.76 | 41.20 | 41.66 | 4,153,595 | +0.75(+1.84%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | -0.31(-0.75%) | |
Dec 28, 2017 | 41.18 | 41.23 | 40.94 | 41.22 | 3,893,689 | +0.05(+0.11%) |
Dec 27, 2017 | 41.73 | 41.73 | 41.13 | 41.17 | 3,330,085 | -0.50(-1.20%) |
Dec 26, 2017 | 41.25 | 41.82 | 41.22 | 41.67 | 4,037,458 | +0.46(+1.12%) |
Dec 22, 2017 | 41.04 | 41.24 | 40.82 | 41.21 | 3,136,637 | +0.11(+0.26%) |
Dec 21, 2017 | 41.06 | 41.18 | 40.83 | 41.10 | 2,587,882 | +0.17(+0.42%) |
Dec 20, 2017 | 41.03 | 41.21 | 40.74 | 40.93 | 3,291,634 | +0.14(+0.33%) |
Dec 19, 2017 | 41.22 | 41.27 | 40.72 | 40.79 | 3,553,544 | -0.37(-0.90%) |
Dec 18, 2017 | 40.45 | 41.20 | 40.31 | 41.16 | 7,283,807 | +1.07(+2.66%) |
Dec 15, 2017 | 39.61 | 40.37 | 39.61 | 40.09 | 9,141,223 | +0.59(+1.50%) |
Dec 14, 2017 | 40.46 | 40.55 | 39.25 | 39.50 | 12,180,007 | -0.75(-1.86%) |
Dec 13, 2017 | 39.91 | 40.48 | 39.89 | 40.25 | 7,978,691 | +0.41(+1.04%) |
Dec 12, 2017 | 40.45 | 40.61 | 39.81 | 39.83 | 8,731,795 | -0.57(-1.41%) |
Dec 11, 2017 | 40.57 | 40.67 | 40.19 | 40.40 | 5,588,010 | -0.10(-0.24%) |
Dec 08, 2017 | 40.13 | 40.59 | 39.98 | 40.50 | 7,044,936 | +0.47(+1.17%) |
Dec 07, 2017 | 40.00 | 40.39 | 39.81 | 40.03 | 6,002,403 | +0.27(+0.68%) |
Dec 06, 2017 | 39.81 | 40.07 | 39.55 | 39.76 | 8,609,595 | +0.04(+0.09%) |
Dec 05, 2017 | 40.27 | 40.27 | 39.65 | 39.72 | 9,707,183 | -0.41(-1.01%) |
Dec 04, 2017 | 39.69 | 40.55 | 39.66 | 40.13 | 19,904,390 | +0.90(+2.30%) |