Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.51 | 41.72 | 40.70 | 40.71 | 1,359,301 | -0.68(-1.65%) |
Feb 27, 2018 | 42.55 | 43.07 | 41.26 | 41.40 | 1,331,370 | -1.01(-2.38%) |
Feb 26, 2018 | 42.36 | 42.54 | 42.07 | 42.40 | 947,813 | +0.17(+0.39%) |
Feb 23, 2018 | 41.86 | 42.56 | 41.69 | 42.24 | 1,453,447 | +0.51(+1.23%) |
Feb 22, 2018 | 39.83 | 43.06 | 39.82 | 41.72 | 3,936,769 | +1.49(+3.70%) |
Feb 21, 2018 | 39.70 | 40.99 | 39.62 | 40.24 | 2,644,330 | +0.53(+1.34%) |
Feb 20, 2018 | 40.18 | 40.54 | 39.37 | 39.70 | 2,050,287 | -0.80(-1.98%) |
Feb 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.64 | 41.32 | 40.53 | 40.97 | 703,167 | +0.60(+1.49%) |
Feb 14, 2018 | 39.12 | 40.43 | 39.12 | 40.37 | 960,021 | +1.01(+2.57%) |
Feb 13, 2018 | 39.44 | 39.53 | 38.98 | 39.36 | 900,050 | -0.20(-0.51%) |
Feb 12, 2018 | 39.46 | 39.97 | 38.88 | 39.56 | 1,313,184 | +0.26(+0.66%) |
Feb 09, 2018 | 39.20 | 39.62 | 37.66 | 39.30 | 1,864,012 | +0.56(+1.44%) |
Feb 08, 2018 | 40.18 | 40.71 | 38.70 | 38.74 | 1,168,294 | -1.45(-3.60%) |
Feb 07, 2018 | 40.52 | 40.96 | 40.15 | 40.18 | 1,306,157 | -0.43(-1.05%) |
Feb 06, 2018 | 40.27 | 41.33 | 39.48 | 40.61 | 1,806,487 | -1.11(-2.65%) |
Feb 05, 2018 | 43.45 | 41.25 | 41.72 | 1,182,162 | -1.23(-2.86%) | |
Feb 02, 2018 | 43.99 | 43.99 | 42.26 | 42.94 | 1,906,985 | -1.36(-3.07%) |
Feb 01, 2018 | 42.77 | 44.36 | 42.39 | 44.30 | 2,212,641 | +1.48(+3.46%) |
Jan 31, 2018 | 42.71 | 43.40 | 42.62 | 42.82 | 838,620 | +0.37(+0.86%) |
Jan 30, 2018 | 42.77 | 43.60 | 41.70 | 42.46 | 885,655 | -0.87(-2.01%) |
Jan 29, 2018 | 43.52 | 43.67 | 43.22 | 43.33 | 962,817 | -0.24(-0.56%) |
Jan 26, 2018 | 43.09 | 43.67 | 42.55 | 43.57 | 1,084,021 | +0.56(+1.30%) |
Jan 25, 2018 | 43.16 | 43.33 | 42.26 | 43.01 | 696,940 | +0.06(+0.14%) |
Jan 24, 2018 | 43.09 | 43.34 | 42.51 | 42.95 | 604,000 | +0.02(+0.04%) |
Jan 23, 2018 | 42.61 | 43.21 | 42.46 | 42.93 | 759,990 | +0.37(+0.86%) |
Jan 22, 2018 | 42.23 | 42.62 | 41.56 | 42.57 | 1,450,514 | +0.49(+1.16%) |
Jan 19, 2018 | 41.58 | 42.32 | 41.58 | 42.08 | 947,601 | +0.52(+1.26%) |
Jan 18, 2018 | 41.39 | 42.01 | 41.34 | 41.56 | 680,290 | +0.13(+0.32%) |
Jan 17, 2018 | 41.66 | 41.85 | 41.24 | 41.43 | 931,052 | -0.03(-0.08%) |
Jan 16, 2018 | 42.29 | 42.42 | 41.01 | 41.46 | 1,284,978 | -0.48(-1.14%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.30 | 42.11 | 40.86 | 41.89 | 1,207,593 | +0.77(+1.86%) |
Jan 10, 2018 | 41.71 | 40.64 | 41.12 | 1,366,794 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.22 | 42.25 | 41.18 | 41.28 | 1,143,251 | -0.94(-2.23%) |
Jan 08, 2018 | 43.54 | 43.61 | 41.50 | 42.22 | 1,699,840 | -1.49(-3.41%) |
Jan 05, 2018 | 44.00 | 44.12 | 43.55 | 43.71 | 971,716 | +0.02(+0.04%) |
Jan 04, 2018 | 44.12 | 44.51 | 43.32 | 43.69 | 913,474 | -0.19(-0.44%) |
Jan 03, 2018 | 42.92 | 44.08 | 42.92 | 43.88 | 1,114,785 | +0.96(+2.23%) |
Jan 02, 2018 | 42.33 | 42.99 | 42.08 | 42.93 | 1,540,824 | +0.98(+2.35%) |
Dec 29, 2017 | 41.94 | 41.94 | 41.94 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.24 | 43.35 | 42.71 | 43.12 | 436,677 | +0.07(+0.16%) |
Dec 27, 2017 | 43.34 | 43.83 | 42.98 | 43.05 | 538,439 | -0.22(-0.50%) |
Dec 26, 2017 | 43.05 | 43.68 | 42.96 | 43.27 | 677,259 | +0.22(+0.51%) |
Dec 22, 2017 | 42.73 | 43.48 | 42.73 | 43.05 | 974,261 | +0.22(+0.51%) |
Dec 21, 2017 | 42.52 | 42.88 | 42.01 | 42.83 | 782,754 | +0.28(+0.65%) |
Dec 20, 2017 | 42.80 | 43.00 | 42.24 | 42.55 | 1,374,315 | -0.11(-0.27%) |
Dec 19, 2017 | 41.69 | 43.06 | 41.69 | 42.66 | 1,391,603 | +1.21(+2.92%) |
Dec 18, 2017 | 41.45 | 42.00 | 41.14 | 41.45 | 1,164,621 | +0.34(+0.83%) |
Dec 15, 2017 | 41.67 | 41.92 | 41.05 | 41.12 | 2,727,753 | -0.56(-1.34%) |
Dec 14, 2017 | 42.05 | 42.36 | 41.60 | 41.67 | 1,039,554 | -0.37(-0.89%) |
Dec 13, 2017 | 41.87 | 42.70 | 41.67 | 42.05 | 876,229 | +0.09(+0.21%) |
Dec 12, 2017 | 42.24 | 42.35 | 41.39 | 41.96 | 975,284 | -0.19(-0.45%) |
Dec 11, 2017 | 42.23 | 42.46 | 41.81 | 42.15 | 1,069,123 | -0.06(-0.14%) |
Dec 08, 2017 | 41.90 | 42.30 | 40.86 | 42.21 | 1,486,769 | +0.43(+1.02%) |
Dec 07, 2017 | 41.91 | 42.20 | 41.61 | 41.79 | 1,196,210 | -0.23(-0.54%) |
Dec 06, 2017 | 43.24 | 43.56 | 41.89 | 42.01 | 1,396,798 | -1.18(-2.72%) |
Dec 05, 2017 | 43.20 | 43.38 | 42.54 | 43.19 | 1,407,078 | +0.04(+0.10%) |
Dec 04, 2017 | 43.61 | 44.46 | 42.26 | 43.14 | 2,438,680 | +1.33(+3.19%) |