Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.72 | 40.01 | 39.36 | 39.52 | 2,901,933 | -0.14(-0.35%) |
Feb 27, 2018 | 40.73 | 40.93 | 39.26 | 39.66 | 4,123,248 | -0.95(-2.34%) |
Feb 26, 2018 | 41.04 | 41.25 | 40.44 | 40.61 | 9,658,676 | +0.02(+0.04%) |
Feb 23, 2018 | 40.71 | 40.91 | 40.34 | 40.59 | 1,297,620 | -0.05(-0.13%) |
Feb 22, 2018 | 40.64 | 2,395,292 | +0.32(+0.80%) | |||
Feb 21, 2018 | 40.64 | 41.25 | 40.28 | 40.32 | 2,930,902 | -0.30(-0.73%) |
Feb 20, 2018 | 40.86 | 40.95 | 40.20 | 40.62 | 2,994,589 | -0.45(-1.10%) |
Feb 16, 2018 | 41.07 | 41.07 | 41.07 | 0 | -0.43(-1.03%) | |
Feb 15, 2018 | 41.95 | 42.13 | 41.12 | 41.50 | 3,108,213 | -0.25(-0.61%) |
Feb 14, 2018 | 40.93 | 42.19 | 40.86 | 41.75 | 4,059,677 | +0.60(+1.46%) |
Feb 13, 2018 | 41.64 | 41.84 | 40.93 | 41.15 | 2,807,342 | -0.64(-1.52%) |
Feb 12, 2018 | 41.86 | 42.14 | 40.98 | 41.79 | 2,195,907 | +0.45(+1.09%) |
Feb 09, 2018 | 41.60 | 42.26 | 40.51 | 41.34 | 4,050,488 | +0.25(+0.61%) |
Feb 08, 2018 | 41.79 | 42.07 | 41.09 | 41.09 | 2,919,809 | -0.81(-1.94%) |
Feb 07, 2018 | 41.74 | 42.39 | 41.50 | 41.90 | 2,618,566 | -0.12(-0.29%) |
Feb 06, 2018 | 39.74 | 42.26 | 39.56 | 42.02 | 5,154,223 | +1.61(+3.98%) |
Feb 05, 2018 | 40.61 | 41.22 | 39.75 | 40.41 | 2,976,377 | -0.64(-1.56%) |
Feb 02, 2018 | 41.65 | 41.76 | 40.52 | 41.05 | 3,122,834 | -1.02(-2.42%) |
Feb 01, 2018 | 41.28 | 41.91 | 41.23 | 42.07 | 4,259,401 | +0.19(+0.45%) |
Jan 31, 2018 | 43.91 | 44.17 | 41.46 | 41.88 | 7,329,096 | -2.06(-4.68%) |
Jan 30, 2018 | 44.56 | 44.72 | 43.04 | 43.94 | 13,288,493 | -3.85(-8.05%) |
Jan 29, 2018 | 47.56 | 48.83 | 47.46 | 47.78 | 5,693,831 | +0.12(+0.25%) |
Jan 26, 2018 | 47.36 | 47.75 | 47.10 | 47.66 | 2,066,872 | +0.39(+0.82%) |
Jan 25, 2018 | 48.41 | 48.53 | 47.13 | 47.27 | 2,847,896 | -1.08(-2.23%) |
Jan 24, 2018 | 46.88 | 48.62 | 46.72 | 48.35 | 5,856,755 | +1.62(+3.48%) |
Jan 23, 2018 | 46.67 | 46.86 | 46.11 | 46.73 | 1,899,369 | +0.22(+0.48%) |
Jan 22, 2018 | 47.20 | 47.50 | 45.80 | 46.50 | 2,917,403 | +0.70(+1.53%) |
Jan 19, 2018 | 45.42 | 45.80 | 44.98 | 45.80 | 1,870,539 | +0.57(+1.26%) |
Jan 18, 2018 | 44.98 | 45.71 | 44.94 | 45.23 | 3,467,807 | -0.15(-0.32%) |
Jan 17, 2018 | 45.12 | 45.76 | 45.07 | 45.38 | 1,936,286 | +0.46(+1.02%) |
Jan 16, 2018 | 46.50 | 46.93 | 44.55 | 44.92 | 5,513,525 | -2.10(-4.47%) |
Jan 12, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.67(+1.45%) | |
Jan 11, 2018 | 45.10 | 46.52 | 44.98 | 46.35 | 3,596,836 | +1.28(+2.84%) |
Jan 10, 2018 | 44.81 | 45.26 | 44.65 | 45.07 | 1,544,891 | -0.10(-0.23%) |
Jan 09, 2018 | 44.79 | 45.48 | 44.53 | 45.17 | 2,655,384 | +0.63(+1.42%) |
Jan 08, 2018 | 43.98 | 44.89 | 43.83 | 44.54 | 2,016,258 | +0.49(+1.12%) |
Jan 05, 2018 | 44.15 | 44.15 | 43.45 | 44.05 | 2,576,338 | +0.00(+0.00%) |
Jan 04, 2018 | 43.30 | 44.21 | 42.63 | 44.05 | 3,630,172 | +0.75(+1.74%) |
Jan 03, 2018 | 43.54 | 44.13 | 43.01 | 43.30 | 7,745,313 | -1.69(-3.76%) |
Jan 02, 2018 | 44.23 | 45.02 | 43.86 | 44.99 | 1,832,828 | +1.02(+2.32%) |
Dec 29, 2017 | 43.97 | 43.97 | 43.97 | 0 | -0.60(-1.34%) | |
Dec 28, 2017 | 44.35 | 44.60 | 43.97 | 44.57 | 1,279,186 | +0.25(+0.57%) |
Dec 27, 2017 | 44.75 | 45.08 | 44.15 | 44.32 | 869,915 | -0.42(-0.95%) |
Dec 26, 2017 | 44.75 | 44.86 | 44.27 | 44.74 | 1,694,406 | -0.06(-0.14%) |
Dec 22, 2017 | 44.88 | 45.15 | 44.31 | 44.80 | 1,414,892 | +0.03(+0.06%) |
Dec 21, 2017 | 44.11 | 44.94 | 43.96 | 44.78 | 1,967,942 | +0.95(+2.17%) |
Dec 20, 2017 | 44.37 | 44.52 | 43.80 | 43.83 | 1,661,450 | -0.41(-0.94%) |
Dec 19, 2017 | 44.91 | 45.20 | 44.10 | 44.24 | 3,478,920 | -0.40(-0.89%) |
Dec 18, 2017 | 44.01 | 44.82 | 43.94 | 44.64 | 1,830,588 | +1.03(+2.36%) |
Dec 15, 2017 | 43.60 | 44.07 | 43.52 | 43.61 | 3,225,927 | +0.38(+0.88%) |
Dec 14, 2017 | 43.87 | 44.10 | 43.21 | 43.23 | 1,512,476 | -0.54(-1.23%) |
Dec 13, 2017 | 43.70 | 44.06 | 43.33 | 43.77 | 1,489,309 | -0.01(-0.02%) |
Dec 12, 2017 | 43.78 | 44.13 | 43.12 | 43.78 | 2,046,247 | +0.20(+0.45%) |
Dec 11, 2017 | 43.84 | 44.70 | 43.53 | 43.58 | 2,057,814 | -0.34(-0.78%) |
Dec 08, 2017 | 43.86 | 44.03 | 43.25 | 43.92 | 2,006,269 | +0.01(+0.02%) |
Dec 07, 2017 | 43.49 | 44.20 | 43.29 | 43.92 | 2,006,129 | +0.26(+0.59%) |
Dec 06, 2017 | 43.31 | 43.83 | 42.88 | 43.66 | 2,458,051 | +0.21(+0.47%) |
Dec 05, 2017 | 44.74 | 44.82 | 42.93 | 43.45 | 3,870,136 | -1.00(-2.26%) |
Dec 04, 2017 | 43.20 | 43.90 | 43.12 | 44.46 | 4,110,791 | +1.53(+3.56%) |