Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.75 | 42.76 | 42.30 | 42.32 | 2,065,312 | -0.26(-0.62%) |
Feb 27, 2018 | 43.31 | 43.33 | 42.57 | 42.58 | 1,182,779 | -1.54(-3.49%) |
Feb 26, 2018 | 44.05 | 44.20 | 43.82 | 44.12 | 1,113,047 | +0.85(+1.97%) |
Feb 23, 2018 | 43.33 | 43.33 | 43.02 | 43.27 | 1,078,850 | +0.55(+1.29%) |
Feb 22, 2018 | 42.72 | 1,959,527 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.88 | 43.03 | 42.34 | 42.35 | 1,678,285 | -0.62(-1.43%) |
Feb 20, 2018 | 43.14 | 43.30 | 42.91 | 42.96 | 1,318,419 | -0.95(-2.17%) |
Feb 16, 2018 | 43.92 | 43.92 | 43.92 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.39 | 44.12 | 43.33 | 44.10 | 1,066,685 | +0.75(+1.73%) |
Feb 14, 2018 | 42.91 | 43.51 | 42.85 | 43.35 | 1,491,741 | +0.18(+0.41%) |
Feb 13, 2018 | 42.94 | 43.17 | 2,189,933 | -0.24(-0.54%) | ||
Feb 12, 2018 | 43.04 | 43.59 | 43.01 | 43.40 | 1,318,756 | +0.80(+1.87%) |
Feb 09, 2018 | 42.81 | 42.95 | 41.78 | 42.61 | 1,925,867 | -0.29(-0.68%) |
Feb 08, 2018 | 43.79 | 43.92 | 42.90 | 42.90 | 1,749,520 | -0.71(-1.62%) |
Feb 07, 2018 | 43.68 | 44.16 | 43.61 | 43.61 | 1,733,927 | -0.67(-1.52%) |
Feb 06, 2018 | 43.56 | 44.35 | 43.40 | 44.28 | 3,385,623 | -0.06(-0.13%) |
Feb 05, 2018 | 45.27 | 45.40 | 44.06 | 44.34 | 2,764,163 | -1.81(-3.93%) |
Feb 02, 2018 | 46.62 | 46.70 | 46.14 | 46.15 | 1,960,216 | -0.56(-1.20%) |
Feb 01, 2018 | 46.78 | 47.05 | 46.63 | 46.71 | 1,332,424 | +0.79(+1.72%) |
Jan 31, 2018 | 46.23 | 46.35 | 45.78 | 45.92 | 1,468,855 | +0.04(+0.09%) |
Jan 30, 2018 | 46.12 | 46.15 | 45.78 | 45.88 | 1,170,775 | +0.38(+0.84%) |
Jan 29, 2018 | 45.46 | 45.65 | 45.39 | 45.50 | 1,205,378 | -0.89(-1.91%) |
Jan 26, 2018 | 46.44 | 46.44 | 46.14 | 46.39 | 1,111,047 | +0.26(+0.56%) |
Jan 25, 2018 | 46.75 | 46.76 | 46.07 | 46.13 | 6,001,065 | -0.76(-1.63%) |
Jan 24, 2018 | 47.04 | 47.04 | 46.70 | 46.89 | 2,878,429 | +0.25(+0.54%) |
Jan 23, 2018 | 46.57 | 46.84 | 46.46 | 46.64 | 1,367,151 | +0.26(+0.56%) |
Jan 22, 2018 | 46.20 | 46.39 | 46.14 | 46.38 | 4,415,661 | -0.04(-0.09%) |
Jan 19, 2018 | 46.09 | 46.48 | 46.02 | 46.42 | 4,505,326 | +0.98(+2.17%) |
Jan 18, 2018 | 45.20 | 45.52 | 45.12 | 45.44 | 5,381,078 | +0.11(+0.25%) |
Jan 17, 2018 | 45.44 | 45.62 | 45.11 | 45.32 | 5,207,472 | +0.57(+1.27%) |
Jan 16, 2018 | 44.53 | 44.84 | 44.53 | 44.75 | 987,346 | +0.41(+0.94%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.41(+0.93%) | |
Jan 11, 2018 | 44.11 | 44.26 | 43.91 | 43.93 | 1,513,037 | -0.06(-0.13%) |
Jan 10, 2018 | 43.99 | 1,384,206 | -0.80(-1.78%) | |||
Jan 09, 2018 | 44.92 | 45.00 | 44.67 | 44.79 | 1,225,548 | -0.46(-1.01%) |
Jan 08, 2018 | 44.99 | 45.25 | 44.99 | 45.24 | 1,035,490 | +0.07(+0.16%) |
Jan 05, 2018 | 44.97 | 45.22 | 44.91 | 45.17 | 1,108,653 | +0.35(+0.78%) |
Jan 04, 2018 | 44.73 | 45.06 | 44.69 | 44.82 | 1,996,021 | +0.27(+0.60%) |
Jan 03, 2018 | 44.61 | 44.69 | 44.47 | 44.55 | 1,169,575 | -0.06(-0.13%) |
Jan 02, 2018 | 44.88 | 44.90 | 44.57 | 44.61 | 1,254,304 | -0.40(-0.89%) |
Dec 29, 2017 | 45.01 | 45.01 | 45.01 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 45.22 | 45.23 | 44.95 | 44.98 | 722,888 | -0.09(-0.20%) |
Dec 27, 2017 | 44.99 | 45.23 | 44.97 | 45.07 | 567,830 | -0.05(-0.11%) |
Dec 26, 2017 | 45.01 | 45.21 | 44.96 | 45.12 | 397,850 | +0.16(+0.36%) |
Dec 22, 2017 | 44.90 | 45.00 | 44.83 | 44.96 | 661,490 | +0.11(+0.24%) |
Dec 21, 2017 | 44.83 | 45.09 | 44.78 | 44.85 | 1,009,511 | -0.22(-0.49%) |
Dec 20, 2017 | 45.29 | 45.30 | 44.96 | 45.07 | 1,039,548 | -0.27(-0.59%) |
Dec 19, 2017 | 45.72 | 45.83 | 45.32 | 45.34 | 998,669 | -0.38(-0.84%) |
Dec 18, 2017 | 45.69 | 46.00 | 45.62 | 45.72 | 1,125,673 | +0.21(+0.46%) |
Dec 15, 2017 | 45.32 | 45.64 | 45.16 | 45.51 | 1,190,051 | +0.41(+0.90%) |
Dec 14, 2017 | 45.45 | 45.62 | 45.09 | 45.10 | 1,112,070 | -0.73(-1.60%) |
Dec 13, 2017 | 45.52 | 45.97 | 45.49 | 45.83 | 1,321,205 | +0.23(+0.50%) |
Dec 12, 2017 | 45.57 | 45.75 | 45.49 | 45.61 | 1,296,408 | -0.06(-0.12%) |
Dec 11, 2017 | 45.59 | 45.68 | 45.42 | 45.66 | 982,609 | -0.13(-0.28%) |
Dec 08, 2017 | 45.57 | 45.82 | 45.41 | 45.79 | 1,175,738 | +0.28(+0.63%) |
Dec 07, 2017 | 45.68 | 45.80 | 45.48 | 45.51 | 2,530,616 | -0.09(-0.20%) |
Dec 06, 2017 | 45.52 | 45.76 | 45.46 | 45.60 | 4,137,089 | +0.17(+0.38%) |
Dec 05, 2017 | 45.50 | 45.66 | 45.27 | 45.43 | 1,952,808 | -0.11(-0.25%) |
Dec 04, 2017 | 45.48 | 45.50 | 45.24 | 45.54 | 1,548,532 | +0.11(+0.25%) |