Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.16 | 46.49 | 45.36 | 45.38 | 3,837,718 | -0.64(-1.38%) |
Feb 27, 2018 | 46.48 | 47.12 | 46.02 | 46.02 | 2,078,120 | -0.45(-0.98%) |
Feb 26, 2018 | 46.32 | 46.49 | 45.71 | 46.47 | 2,347,709 | +0.50(+1.10%) |
Feb 23, 2018 | 45.30 | 45.99 | 45.14 | 45.97 | 2,424,357 | +0.79(+1.75%) |
Feb 22, 2018 | 45.00 | 45.18 | 2,223,865 | -0.94(-2.04%) | ||
Feb 21, 2018 | 45.44 | 46.70 | 45.16 | 46.12 | 3,193,439 | +0.73(+1.62%) |
Feb 20, 2018 | 45.29 | 45.73 | 45.07 | 45.38 | 2,535,398 | -0.08(-0.18%) |
Feb 16, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.25(+0.55%) | |
Feb 15, 2018 | 45.38 | 45.46 | 44.95 | 45.22 | 2,725,943 | +0.21(+0.48%) |
Feb 14, 2018 | 43.25 | 45.22 | 42.78 | 45.00 | 5,803,570 | +2.11(+4.91%) |
Feb 13, 2018 | 43.08 | 42.90 | 2,127,593 | -0.08(-0.19%) | ||
Feb 12, 2018 | 42.99 | 43.35 | 42.35 | 42.98 | 3,114,448 | +0.35(+0.81%) |
Feb 09, 2018 | 42.60 | 42.97 | 41.27 | 42.63 | 3,381,453 | +0.77(+1.83%) |
Feb 08, 2018 | 44.60 | 44.86 | 41.86 | 41.87 | 3,891,472 | -2.73(-6.13%) |
Feb 07, 2018 | 44.80 | 43.11 | 44.60 | 7,784,928 | +1.24(+2.86%) | |
Feb 06, 2018 | 41.62 | 43.56 | 41.08 | 43.36 | 4,460,413 | +0.31(+0.71%) |
Feb 05, 2018 | 44.20 | 44.71 | 42.29 | 43.06 | 2,827,654 | -1.65(-3.69%) |
Feb 02, 2018 | 45.22 | 45.91 | 44.57 | 44.71 | 5,491,205 | -0.69(-1.51%) |
Feb 01, 2018 | 44.41 | 45.41 | 44.24 | 45.39 | 4,290,241 | +0.78(+1.76%) |
Jan 31, 2018 | 44.55 | 45.29 | 44.48 | 44.61 | 2,718,203 | +0.08(+0.19%) |
Jan 30, 2018 | 44.34 | 44.85 | 44.34 | 44.52 | 2,961,151 | -0.21(-0.48%) |
Jan 29, 2018 | 44.58 | 45.42 | 44.54 | 44.74 | 3,441,952 | +0.14(+0.31%) |
Jan 26, 2018 | 44.06 | 44.64 | 43.72 | 44.60 | 2,030,843 | +0.83(+1.89%) |
Jan 25, 2018 | 44.48 | 44.54 | 43.55 | 43.77 | 2,379,721 | -0.59(-1.34%) |
Jan 24, 2018 | 44.89 | 44.99 | 43.81 | 44.37 | 2,737,814 | -0.36(-0.79%) |
Jan 23, 2018 | 44.56 | 45.31 | 43.88 | 44.72 | 3,562,777 | +0.01(+0.02%) |
Jan 22, 2018 | 44.76 | 44.01 | 44.71 | 3,084,853 | +0.35(+0.80%) | |
Jan 19, 2018 | 43.45 | 44.38 | 43.45 | 44.36 | 2,954,025 | +0.72(+1.65%) |
Jan 18, 2018 | 44.06 | 44.21 | 43.50 | 43.64 | 1,687,884 | -0.38(-0.86%) |
Jan 17, 2018 | 43.88 | 44.20 | 43.20 | 44.02 | 1,636,478 | +0.35(+0.79%) |
Jan 16, 2018 | 44.30 | 44.48 | 43.35 | 43.67 | 1,822,138 | -0.31(-0.71%) |
Jan 12, 2018 | 43.99 | 43.99 | 43.99 | 0 | +0.14(+0.32%) | |
Jan 11, 2018 | 43.42 | 43.95 | 43.25 | 43.85 | 1,505,349 | +0.63(+1.45%) |
Jan 10, 2018 | 43.81 | 43.22 | 3,379,897 | +0.45(+1.04%) | ||
Jan 09, 2018 | 42.00 | 43.04 | 41.82 | 42.77 | 2,286,934 | +0.98(+2.35%) |
Jan 08, 2018 | 42.00 | 42.11 | 41.68 | 41.79 | 2,056,294 | -0.21(-0.49%) |
Jan 05, 2018 | 42.20 | 42.27 | 41.67 | 42.00 | 1,468,229 | +0.02(+0.04%) |
Jan 04, 2018 | 42.12 | 42.63 | 41.73 | 41.98 | 4,008,159 | +0.17(+0.41%) |
Jan 03, 2018 | 41.85 | 41.98 | 41.51 | 41.81 | 1,908,500 | -0.05(-0.12%) |
Jan 02, 2018 | 43.07 | 41.97 | 41.41 | 41.86 | 2,891,351 | -0.11(-0.26%) |
Dec 29, 2017 | 41.97 | 41.97 | 41.97 | 0 | -0.42(-0.99%) | |
Dec 28, 2017 | 42.04 | 42.41 | 41.72 | 42.39 | 1,182,591 | +0.52(+1.24%) |
Dec 27, 2017 | 41.92 | 42.01 | 41.66 | 41.87 | 841,291 | -0.12(-0.29%) |
Dec 26, 2017 | 42.31 | 42.91 | 41.83 | 41.99 | 978,944 | -0.39(-0.92%) |
Dec 22, 2017 | 42.52 | 42.59 | 42.03 | 42.38 | 1,065,725 | -0.11(-0.25%) |
Dec 21, 2017 | 42.20 | 42.63 | 42.02 | 42.49 | 1,879,534 | +0.60(+1.44%) |
Dec 20, 2017 | 42.46 | 42.54 | 41.45 | 41.88 | 2,060,504 | -0.13(-0.31%) |
Dec 19, 2017 | 42.25 | 42.39 | 41.89 | 42.02 | 1,463,828 | -0.07(-0.18%) |
Dec 18, 2017 | 41.69 | 42.30 | 41.69 | 42.09 | 3,169,185 | +0.80(+1.94%) |
Dec 15, 2017 | 40.70 | 41.87 | 40.64 | 41.29 | 5,428,217 | +0.65(+1.60%) |
Dec 14, 2017 | 41.21 | 41.49 | 40.56 | 40.64 | 3,377,067 | -0.45(-1.09%) |
Dec 13, 2017 | 41.78 | 41.96 | 40.91 | 41.08 | 2,655,192 | -0.58(-1.39%) |
Dec 12, 2017 | 41.30 | 41.78 | 41.19 | 41.66 | 2,946,012 | +0.43(+1.04%) |
Dec 11, 2017 | 42.02 | 42.16 | 41.12 | 41.23 | 2,249,221 | -0.82(-1.94%) |
Dec 08, 2017 | 42.01 | 42.13 | 41.62 | 42.05 | 2,002,687 | +0.38(+0.91%) |
Dec 07, 2017 | 41.21 | 41.99 | 40.95 | 41.67 | 2,924,765 | +0.45(+1.10%) |
Dec 06, 2017 | 41.65 | 42.01 | 41.16 | 41.21 | 3,915,016 | -0.79(-1.89%) |
Dec 05, 2017 | 42.95 | 43.10 | 41.92 | 42.01 | 2,951,585 | -0.71(-1.66%) |
Dec 04, 2017 | 42.14 | 43.06 | 41.70 | 42.72 | 4,590,250 | +1.37(+3.31%) |