Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.39 | 42.40 | 41.95 | 41.96 | 2,082,729 | -0.26(-0.62%) |
Feb 27, 2018 | 42.95 | 42.97 | 42.22 | 42.22 | 1,192,753 | -1.53(-3.49%) |
Feb 26, 2018 | 43.68 | 43.83 | 43.45 | 43.75 | 1,122,433 | +0.85(+1.97%) |
Feb 23, 2018 | 42.96 | 42.97 | 42.66 | 42.91 | 1,087,948 | +0.54(+1.29%) |
Feb 22, 2018 | 42.36 | 1,976,052 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.52 | 42.67 | 41.99 | 42.00 | 1,692,439 | -0.61(-1.43%) |
Feb 20, 2018 | 42.78 | 42.94 | 42.55 | 42.61 | 1,329,537 | -0.94(-2.17%) |
Feb 16, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.03 | 43.75 | 42.97 | 43.73 | 1,075,681 | +0.74(+1.73%) |
Feb 14, 2018 | 42.55 | 43.15 | 42.49 | 42.98 | 1,504,321 | +0.18(+0.41%) |
Feb 13, 2018 | 42.58 | 42.81 | 2,208,401 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.68 | 43.23 | 42.65 | 43.04 | 1,329,877 | +0.79(+1.87%) |
Feb 09, 2018 | 42.45 | 42.59 | 41.44 | 42.25 | 1,942,108 | -0.29(-0.68%) |
Feb 08, 2018 | 43.42 | 43.56 | 42.54 | 42.54 | 1,764,274 | -0.70(-1.62%) |
Feb 07, 2018 | 43.31 | 43.79 | 43.24 | 43.24 | 1,748,549 | -0.67(-1.52%) |
Feb 06, 2018 | 43.19 | 43.98 | 43.04 | 43.91 | 3,414,175 | -0.06(-0.13%) |
Feb 05, 2018 | 44.89 | 45.02 | 43.69 | 43.97 | 2,787,474 | -1.80(-3.93%) |
Feb 02, 2018 | 46.23 | 46.31 | 45.76 | 45.77 | 1,976,746 | -0.56(-1.20%) |
Feb 01, 2018 | 46.39 | 46.66 | 46.24 | 46.32 | 1,343,661 | +0.78(+1.72%) |
Jan 31, 2018 | 45.85 | 45.96 | 45.39 | 45.54 | 1,481,242 | +0.04(+0.09%) |
Jan 30, 2018 | 45.73 | 45.77 | 45.40 | 45.50 | 1,180,648 | +0.38(+0.84%) |
Jan 29, 2018 | 45.08 | 45.27 | 45.01 | 45.12 | 1,215,543 | -0.88(-1.91%) |
Jan 26, 2018 | 46.06 | 46.06 | 45.76 | 46.00 | 1,120,416 | +0.26(+0.56%) |
Jan 25, 2018 | 46.36 | 46.37 | 45.69 | 45.74 | 6,051,673 | -0.76(-1.63%) |
Jan 24, 2018 | 46.64 | 46.64 | 46.31 | 46.50 | 2,902,703 | +0.25(+0.54%) |
Jan 23, 2018 | 46.19 | 46.44 | 46.07 | 46.25 | 1,378,680 | +0.26(+0.56%) |
Jan 22, 2018 | 45.81 | 46.00 | 45.76 | 45.99 | 4,452,899 | -0.04(-0.09%) |
Jan 19, 2018 | 45.70 | 46.09 | 45.64 | 46.03 | 4,543,320 | +0.98(+2.17%) |
Jan 18, 2018 | 44.82 | 45.14 | 44.75 | 45.06 | 5,426,458 | +0.11(+0.25%) |
Jan 17, 2018 | 45.06 | 45.24 | 44.73 | 44.94 | 5,251,388 | +0.56(+1.27%) |
Jan 16, 2018 | 44.15 | 44.47 | 44.15 | 44.38 | 995,673 | +0.41(+0.94%) |
Jan 12, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 43.74 | 43.89 | 43.54 | 43.56 | 1,525,797 | -0.06(-0.13%) |
Jan 10, 2018 | 43.62 | 1,395,879 | -0.79(-1.78%) | |||
Jan 09, 2018 | 44.55 | 44.62 | 44.30 | 44.41 | 1,235,883 | -0.45(-1.01%) |
Jan 08, 2018 | 44.61 | 44.87 | 44.61 | 44.86 | 1,044,223 | +0.07(+0.16%) |
Jan 05, 2018 | 44.60 | 44.85 | 44.53 | 44.79 | 1,118,002 | +0.35(+0.78%) |
Jan 04, 2018 | 44.35 | 44.69 | 44.32 | 44.44 | 2,012,854 | +0.27(+0.60%) |
Jan 03, 2018 | 44.23 | 44.32 | 44.10 | 44.18 | 1,179,438 | -0.06(-0.13%) |
Jan 02, 2018 | 44.51 | 44.52 | 44.19 | 44.23 | 1,264,882 | -0.40(-0.89%) |
Dec 29, 2017 | 44.63 | 44.63 | 44.63 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.85 | 44.85 | 44.57 | 44.60 | 728,985 | -0.09(-0.20%) |
Dec 27, 2017 | 44.61 | 44.85 | 44.60 | 44.69 | 572,619 | -0.05(-0.11%) |
Dec 26, 2017 | 44.64 | 44.83 | 44.58 | 44.74 | 401,205 | +0.16(+0.36%) |
Dec 22, 2017 | 44.52 | 44.63 | 44.46 | 44.58 | 667,069 | +0.10(+0.24%) |
Dec 21, 2017 | 44.45 | 44.71 | 44.40 | 44.48 | 1,018,024 | -0.22(-0.49%) |
Dec 20, 2017 | 44.91 | 44.92 | 44.58 | 44.69 | 1,048,315 | -0.27(-0.59%) |
Dec 19, 2017 | 45.34 | 45.44 | 44.94 | 44.96 | 1,007,091 | -0.38(-0.84%) |
Dec 18, 2017 | 45.31 | 45.61 | 45.24 | 45.34 | 1,135,166 | +0.21(+0.46%) |
Dec 15, 2017 | 44.94 | 45.26 | 44.78 | 45.13 | 1,200,087 | +0.40(+0.90%) |
Dec 14, 2017 | 45.07 | 45.24 | 44.72 | 44.73 | 1,121,448 | -0.73(-1.60%) |
Dec 13, 2017 | 45.14 | 45.59 | 45.11 | 45.45 | 1,332,347 | +0.23(+0.50%) |
Dec 12, 2017 | 45.19 | 45.37 | 45.11 | 45.23 | 1,307,341 | -0.06(-0.12%) |
Dec 11, 2017 | 45.21 | 45.30 | 45.04 | 45.28 | 990,895 | -0.13(-0.28%) |
Dec 08, 2017 | 45.19 | 45.44 | 45.03 | 45.41 | 1,185,653 | +0.28(+0.63%) |
Dec 07, 2017 | 45.30 | 45.42 | 45.10 | 45.13 | 2,551,957 | -0.09(-0.20%) |
Dec 06, 2017 | 45.14 | 45.38 | 45.08 | 45.22 | 4,171,978 | +0.17(+0.38%) |
Dec 05, 2017 | 45.12 | 45.28 | 44.89 | 45.05 | 1,969,277 | -0.11(-0.25%) |
Dec 04, 2017 | 45.10 | 45.12 | 44.86 | 45.16 | 1,561,591 | +0.11(+0.25%) |