Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.90 | 39.99 | 39.08 | 39.08 | 2,752,465 | -0.67(-1.68%) |
Feb 27, 2018 | 41.30 | 41.36 | 39.75 | 39.75 | 2,506,365 | -1.44(-3.51%) |
Feb 26, 2018 | 41.68 | 41.70 | 40.80 | 41.19 | 2,696,307 | -0.33(-0.78%) |
Feb 23, 2018 | 41.76 | 41.76 | 41.11 | 41.52 | 1,261,171 | +0.06(+0.15%) |
Feb 22, 2018 | 41.45 | 1,825,670 | +0.12(+0.29%) | |||
Feb 21, 2018 | 41.53 | 41.91 | 41.18 | 41.34 | 2,197,254 | -0.13(-0.33%) |
Feb 20, 2018 | 41.26 | 42.00 | 40.77 | 41.47 | 1,659,359 | +0.03(+0.08%) |
Feb 16, 2018 | 41.44 | 41.44 | 41.44 | 0 | -0.36(-0.85%) | |
Feb 15, 2018 | 42.84 | 42.89 | 41.57 | 41.80 | 2,235,993 | -0.65(-1.53%) |
Feb 14, 2018 | 41.12 | 42.59 | 41.09 | 42.45 | 1,896,136 | +0.94(+2.26%) |
Feb 13, 2018 | 41.66 | 42.19 | 41.13 | 41.51 | 1,874,061 | -0.52(-1.25%) |
Feb 12, 2018 | 42.25 | 42.70 | 41.84 | 42.03 | 2,154,303 | +0.29(+0.68%) |
Feb 09, 2018 | 42.13 | 42.50 | 39.99 | 41.75 | 2,953,677 | +0.53(+1.29%) |
Feb 08, 2018 | 43.09 | 43.22 | 41.15 | 41.22 | 4,445,087 | -2.43(-5.56%) |
Feb 07, 2018 | 42.79 | 44.26 | 42.11 | 43.64 | 3,046,625 | +0.67(+1.55%) |
Feb 06, 2018 | 40.72 | 43.27 | 40.27 | 42.98 | 3,410,213 | +0.77(+1.82%) |
Feb 05, 2018 | 42.99 | 43.41 | 41.74 | 42.21 | 1,713,145 | -1.02(-2.35%) |
Feb 02, 2018 | 44.37 | 44.64 | 43.15 | 43.22 | 1,555,981 | -1.52(-3.40%) |
Feb 01, 2018 | 44.22 | 44.93 | 43.81 | 44.75 | 1,278,598 | +0.10(+0.23%) |
Jan 31, 2018 | 45.30 | 45.56 | 44.47 | 44.64 | 1,391,464 | -0.37(-0.81%) |
Jan 30, 2018 | 44.90 | 45.16 | 44.70 | 45.01 | 1,184,770 | -0.08(-0.18%) |
Jan 29, 2018 | 45.20 | 45.81 | 45.08 | 45.09 | 1,318,021 | -0.27(-0.59%) |
Jan 26, 2018 | 44.98 | 45.36 | 44.78 | 45.36 | 1,438,957 | +0.71(+1.60%) |
Jan 25, 2018 | 45.29 | 45.35 | 44.45 | 44.64 | 1,391,238 | -0.38(-0.85%) |
Jan 24, 2018 | 44.87 | 45.52 | 44.64 | 45.03 | 1,609,993 | +0.50(+1.12%) |
Jan 23, 2018 | 44.87 | 44.91 | 44.13 | 44.53 | 1,483,346 | -0.29(-0.66%) |
Jan 22, 2018 | 45.34 | 45.39 | 44.12 | 44.82 | 1,902,197 | -0.37(-0.81%) |
Jan 19, 2018 | 45.41 | 45.56 | 45.09 | 45.18 | 1,208,730 | -0.13(-0.30%) |
Jan 18, 2018 | 46.02 | 46.14 | 45.15 | 45.32 | 1,603,732 | -0.63(-1.38%) |
Jan 17, 2018 | 45.04 | 46.20 | 44.14 | 45.95 | 2,540,719 | +1.26(+2.82%) |
Jan 16, 2018 | 45.63 | 45.78 | 44.58 | 44.69 | 2,059,391 | -0.72(-1.59%) |
Jan 12, 2018 | 45.41 | 45.41 | 45.41 | 0 | +1.05(+2.36%) | |
Jan 11, 2018 | 43.30 | 44.43 | 43.26 | 44.37 | 1,501,486 | +1.11(+2.57%) |
Jan 10, 2018 | 44.18 | 42.98 | 43.26 | 1,507,796 | -0.98(-2.21%) | |
Jan 09, 2018 | 44.11 | 44.64 | 43.95 | 44.23 | 1,820,629 | +0.33(+0.76%) |
Jan 08, 2018 | 43.96 | 44.23 | 43.65 | 43.90 | 2,354,929 | +0.02(+0.05%) |
Jan 05, 2018 | 42.93 | 43.93 | 42.88 | 43.87 | 2,775,085 | +1.24(+2.90%) |
Jan 04, 2018 | 41.57 | 42.88 | 41.54 | 42.64 | 2,134,944 | +1.34(+3.25%) |
Jan 03, 2018 | 41.16 | 41.36 | 40.97 | 41.30 | 1,489,973 | +0.21(+0.50%) |
Jan 02, 2018 | 40.77 | 41.12 | 40.56 | 41.09 | 1,495,714 | +0.55(+1.35%) |
Dec 29, 2017 | 40.54 | 40.54 | 40.54 | 0 | -0.80(-1.94%) | |
Dec 28, 2017 | 41.00 | 41.36 | 40.82 | 41.34 | 823,402 | +0.42(+1.03%) |
Dec 27, 2017 | 40.84 | 41.01 | 40.74 | 40.92 | 771,206 | +0.06(+0.16%) |
Dec 26, 2017 | 40.98 | 41.14 | 40.73 | 40.86 | 529,457 | -0.17(-0.43%) |
Dec 22, 2017 | 41.34 | 41.44 | 40.83 | 41.03 | 944,134 | -0.23(-0.56%) |
Dec 21, 2017 | 42.32 | 42.39 | 41.17 | 41.26 | 1,619,180 | -0.84(-2.00%) |
Dec 20, 2017 | 41.75 | 42.22 | 41.58 | 42.10 | 2,093,688 | +0.68(+1.65%) |
Dec 19, 2017 | 41.41 | 41.53 | 41.21 | 41.42 | 3,614,872 | +0.01(+0.02%) |
Dec 18, 2017 | 41.47 | 41.87 | 41.26 | 41.41 | 1,728,208 | +0.52(+1.28%) |
Dec 15, 2017 | 41.03 | 41.22 | 40.66 | 40.89 | 3,190,624 | -0.01(-0.02%) |
Dec 14, 2017 | 41.49 | 41.72 | 40.89 | 40.90 | 1,973,928 | -0.62(-1.49%) |
Dec 13, 2017 | 42.48 | 42.57 | 41.50 | 41.52 | 1,522,671 | -0.84(-1.99%) |
Dec 12, 2017 | 42.36 | 42.65 | 42.20 | 42.36 | 1,724,284 | -0.14(-0.34%) |
Dec 11, 2017 | 42.73 | 42.77 | 42.21 | 42.50 | 1,754,518 | -0.16(-0.37%) |
Dec 08, 2017 | 42.79 | 42.79 | 42.26 | 42.66 | 1,315,865 | +0.06(+0.15%) |
Dec 07, 2017 | 42.26 | 42.61 | 42.05 | 42.60 | 1,192,282 | +0.50(+1.19%) |
Dec 06, 2017 | 42.89 | 43.12 | 41.98 | 42.10 | 2,169,341 | -1.06(-2.45%) |
Dec 05, 2017 | 43.18 | 43.22 | 42.58 | 43.15 | 2,388,104 | +0.11(+0.26%) |
Dec 04, 2017 | 43.95 | 44.18 | 43.01 | 43.04 | 1,718,699 | -0.61(-1.40%) |