Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.05 | 43.23 | 42.40 | 42.42 | 3,313,272 | -0.41(-0.95%) |
Feb 27, 2018 | 43.14 | 43.64 | 42.83 | 42.83 | 2,573,795 | -0.29(-0.68%) |
Feb 26, 2018 | 42.60 | 43.25 | 42.37 | 43.12 | 2,143,951 | +0.76(+1.80%) |
Feb 23, 2018 | 41.79 | 42.37 | 41.59 | 42.36 | 3,216,067 | +0.85(+2.04%) |
Feb 22, 2018 | 41.40 | 41.51 | 2,042,232 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.29 | 42.36 | 41.15 | 41.57 | 3,206,400 | +0.28(+0.69%) |
Feb 20, 2018 | 41.45 | 42.03 | 41.19 | 41.29 | 3,946,823 | -0.33(-0.80%) |
Feb 16, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 41.55 | 41.63 | 40.97 | 41.38 | 4,057,883 | +0.16(+0.38%) |
Feb 14, 2018 | 40.65 | 41.31 | 40.55 | 41.22 | 2,875,706 | +0.25(+0.60%) |
Feb 13, 2018 | 40.74 | 41.05 | 40.26 | 40.98 | 3,173,949 | +0.11(+0.26%) |
Feb 12, 2018 | 40.68 | 41.17 | 40.36 | 40.87 | 3,652,202 | +0.48(+1.19%) |
Feb 09, 2018 | 40.21 | 40.77 | 38.93 | 40.39 | 4,780,139 | +0.81(+2.05%) |
Feb 08, 2018 | 41.77 | 41.82 | 39.54 | 39.58 | 5,272,565 | -2.26(-5.40%) |
Feb 07, 2018 | 41.89 | 42.79 | 41.75 | 41.84 | 5,456,229 | -0.23(-0.54%) |
Feb 06, 2018 | 41.33 | 42.20 | 40.88 | 42.06 | 6,099,796 | -0.33(-0.78%) |
Feb 05, 2018 | 43.66 | 44.37 | 41.83 | 42.40 | 4,811,752 | -1.50(-3.43%) |
Feb 02, 2018 | 43.42 | 44.45 | 43.26 | 43.90 | 5,985,268 | +0.35(+0.81%) |
Feb 01, 2018 | 44.41 | 44.71 | 43.33 | 43.55 | 6,091,132 | -0.84(-1.89%) |
Jan 31, 2018 | 44.73 | 44.83 | 44.07 | 44.39 | 6,920,825 | -0.95(-2.09%) |
Jan 30, 2018 | 45.49 | 45.95 | 45.33 | 45.33 | 3,443,793 | -0.62(-1.35%) |
Jan 29, 2018 | 47.27 | 47.27 | 45.86 | 45.95 | 5,329,056 | +0.23(+0.51%) |
Jan 26, 2018 | 44.87 | 47.12 | 44.66 | 45.72 | 4,435,782 | +0.95(+2.13%) |
Jan 25, 2018 | 45.08 | 45.24 | 44.63 | 44.77 | 2,264,954 | -0.18(-0.41%) |
Jan 24, 2018 | 44.92 | 45.41 | 44.77 | 44.95 | 2,515,831 | +0.24(+0.54%) |
Jan 23, 2018 | 44.58 | 44.89 | 44.48 | 44.71 | 2,402,249 | -0.10(-0.22%) |
Jan 22, 2018 | 44.71 | 44.86 | 44.32 | 44.81 | 2,794,820 | -0.03(-0.06%) |
Jan 19, 2018 | 44.41 | 44.98 | 44.34 | 44.84 | 4,427,353 | +0.62(+1.41%) |
Jan 18, 2018 | 43.24 | 44.36 | 43.19 | 44.22 | 6,243,197 | +0.80(+1.84%) |
Jan 17, 2018 | 43.49 | 43.63 | 43.30 | 43.42 | 2,191,244 | +0.18(+0.42%) |
Jan 16, 2018 | 43.85 | 43.95 | 42.99 | 43.24 | 2,607,083 | -0.73(-1.65%) |
Jan 12, 2018 | 43.96 | 43.96 | 43.96 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.83 | 43.94 | 43.56 | 43.94 | 1,754,064 | +0.43(+0.99%) |
Jan 10, 2018 | 43.75 | 43.27 | 43.51 | 1,900,439 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.91 | 44.04 | 43.31 | 43.42 | 3,518,429 | -0.45(-1.03%) |
Jan 08, 2018 | 43.64 | 44.09 | 43.53 | 43.87 | 3,476,080 | +0.30(+0.70%) |
Jan 05, 2018 | 43.69 | 43.70 | 43.40 | 43.57 | 2,452,995 | +0.08(+0.20%) |
Jan 04, 2018 | 42.99 | 43.69 | 42.88 | 43.48 | 3,628,697 | +0.72(+1.68%) |
Jan 03, 2018 | 42.33 | 42.95 | 42.22 | 42.76 | 3,871,115 | +0.56(+1.32%) |
Jan 02, 2018 | 41.45 | 42.25 | 41.14 | 42.20 | 4,500,076 | +1.29(+3.16%) |
Dec 29, 2017 | 40.91 | 40.91 | 40.91 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.75 | 40.83 | 40.43 | 40.83 | 1,434,940 | +0.13(+0.31%) |
Dec 27, 2017 | 40.72 | 40.91 | 40.58 | 40.71 | 1,299,943 | +0.11(+0.28%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.53 | 40.59 | 1,845,660 | -0.35(-0.85%) |
Dec 22, 2017 | 40.59 | 41.05 | 40.53 | 40.94 | 1,741,680 | +0.35(+0.87%) |
Dec 21, 2017 | 40.97 | 41.03 | 40.56 | 40.59 | 2,067,332 | -0.35(-0.85%) |
Dec 20, 2017 | 40.99 | 41.08 | 40.84 | 40.93 | 2,604,817 | +0.15(+0.36%) |
Dec 19, 2017 | 40.59 | 41.10 | 40.57 | 40.79 | 4,391,383 | +0.25(+0.61%) |
Dec 18, 2017 | 39.99 | 40.65 | 39.93 | 40.54 | 4,111,756 | +0.82(+2.06%) |
Dec 15, 2017 | 39.38 | 39.87 | 39.38 | 39.72 | 6,895,882 | +0.76(+1.94%) |
Dec 14, 2017 | 39.88 | 40.06 | 38.96 | 38.96 | 3,162,594 | -0.92(-2.30%) |
Dec 13, 2017 | 40.02 | 40.40 | 39.87 | 39.88 | 2,255,093 | -0.11(-0.27%) |
Dec 12, 2017 | 39.99 | 40.53 | 39.92 | 39.99 | 3,657,223 | -0.49(-1.20%) |
Dec 11, 2017 | 40.15 | 40.55 | 40.00 | 40.47 | 3,729,407 | +0.29(+0.72%) |
Dec 08, 2017 | 40.19 | 40.41 | 40.01 | 40.19 | 1,843,655 | +0.08(+0.19%) |
Dec 07, 2017 | 40.07 | 40.32 | 39.93 | 40.11 | 1,699,077 | +0.00(+0.00%) |
Dec 06, 2017 | 40.21 | 40.43 | 40.03 | 40.11 | 1,951,620 | -0.08(-0.21%) |
Dec 05, 2017 | 40.22 | 40.49 | 39.84 | 40.19 | 3,251,336 | +0.03(+0.07%) |
Dec 04, 2017 | 39.54 | 40.45 | 39.34 | 40.16 | 3,483,173 | +0.88(+2.25%) |