Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.68 | 44.05 | 43.15 | 43.51 | 2,555,853 | +0.24(+0.55%) |
Feb 27, 2018 | 45.06 | 45.39 | 43.25 | 43.27 | 3,263,361 | -1.16(-2.61%) |
Feb 26, 2018 | 45.48 | 45.62 | 44.27 | 44.43 | 2,638,443 | -0.98(-2.17%) |
Feb 23, 2018 | 42.98 | 45.79 | 42.59 | 45.42 | 8,405,900 | +2.79(+6.54%) |
Feb 22, 2018 | 42.63 | 1,196,549 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.84 | 43.33 | 42.43 | 42.45 | 1,327,646 | -0.36(-0.85%) |
Feb 20, 2018 | 43.22 | 43.61 | 42.53 | 42.81 | 1,584,844 | -0.86(-1.96%) |
Feb 16, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 43.04 | 43.75 | 42.65 | 43.45 | 1,572,740 | +0.75(+1.75%) |
Feb 14, 2018 | 41.44 | 42.97 | 41.12 | 42.70 | 1,753,733 | +1.01(+2.42%) |
Feb 13, 2018 | 41.75 | 41.69 | 1,180,775 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.85 | 41.35 | 40.42 | 41.02 | 1,073,259 | +0.41(+1.00%) |
Feb 09, 2018 | 40.42 | 41.22 | 39.18 | 40.61 | 2,452,283 | +0.56(+1.40%) |
Feb 08, 2018 | 41.46 | 41.62 | 40.02 | 40.05 | 2,112,786 | -1.76(-4.20%) |
Feb 07, 2018 | 41.85 | 42.53 | 41.13 | 41.80 | 2,582,233 | +0.88(+2.16%) |
Feb 06, 2018 | 39.91 | 41.34 | 39.09 | 40.92 | 2,905,751 | +1.07(+2.68%) |
Feb 05, 2018 | 40.35 | 40.85 | 39.44 | 39.85 | 2,064,380 | -0.72(-1.78%) |
Feb 02, 2018 | 41.40 | 41.90 | 40.30 | 40.57 | 2,172,664 | -1.17(-2.80%) |
Feb 01, 2018 | 41.47 | 42.66 | 41.18 | 41.75 | 1,706,693 | -0.07(-0.16%) |
Jan 31, 2018 | 42.07 | 42.53 | 41.61 | 41.81 | 1,600,790 | -0.08(-0.20%) |
Jan 30, 2018 | 42.91 | 43.08 | 41.59 | 41.90 | 1,897,123 | -1.26(-2.91%) |
Jan 29, 2018 | 42.61 | 43.46 | 42.61 | 43.15 | 1,528,355 | +0.42(+0.97%) |
Jan 26, 2018 | 42.01 | 42.74 | 41.59 | 42.74 | 2,850,336 | +0.76(+1.82%) |
Jan 25, 2018 | 43.17 | 43.25 | 41.87 | 41.97 | 2,294,635 | -0.95(-2.21%) |
Jan 24, 2018 | 44.03 | 44.30 | 42.51 | 42.92 | 3,016,345 | -1.17(-2.65%) |
Jan 23, 2018 | 43.94 | 44.51 | 43.59 | 44.09 | 1,393,707 | -0.70(-1.55%) |
Jan 22, 2018 | 44.09 | 44.80 | 43.68 | 44.79 | 1,297,232 | +0.70(+1.58%) |
Jan 19, 2018 | 43.60 | 44.18 | 43.30 | 44.09 | 1,773,940 | +0.66(+1.52%) |
Jan 18, 2018 | 43.11 | 43.59 | 42.98 | 43.43 | 1,043,422 | +0.21(+0.49%) |
Jan 17, 2018 | 42.84 | 43.38 | 42.51 | 43.22 | 1,435,547 | +0.67(+1.57%) |
Jan 16, 2018 | 43.97 | 44.07 | 42.43 | 42.55 | 2,321,731 | -1.39(-3.16%) |
Jan 12, 2018 | 43.94 | 43.94 | 43.94 | 0 | +1.47(+3.45%) | |
Jan 11, 2018 | 41.86 | 42.49 | 41.30 | 42.47 | 2,368,525 | +0.75(+1.81%) |
Jan 10, 2018 | 41.97 | 41.72 | 3,655,106 | +1.11(+2.74%) | ||
Jan 09, 2018 | 40.91 | 40.91 | 40.23 | 40.61 | 2,015,769 | -0.32(-0.79%) |
Jan 08, 2018 | 41.18 | 41.75 | 40.32 | 40.93 | 2,097,411 | +0.02(+0.04%) |
Jan 05, 2018 | 40.89 | 41.24 | 40.62 | 40.91 | 1,595,581 | +0.16(+0.40%) |
Jan 04, 2018 | 41.02 | 41.23 | 39.26 | 40.75 | 2,773,094 | -0.50(-1.21%) |
Jan 03, 2018 | 41.80 | 42.14 | 41.15 | 41.25 | 2,522,431 | -0.40(-0.96%) |
Jan 02, 2018 | 41.35 | 42.28 | 41.13 | 41.65 | 4,201,071 | +1.48(+3.67%) |
Dec 29, 2017 | 40.18 | 40.18 | 40.18 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.63 | 40.63 | 40.02 | 40.46 | 1,498,865 | -0.19(-0.46%) |
Dec 27, 2017 | 40.91 | 41.12 | 40.44 | 40.64 | 2,423,855 | -0.46(-1.11%) |
Dec 26, 2017 | 40.36 | 41.63 | 40.36 | 41.10 | 1,869,936 | +0.79(+1.96%) |
Dec 22, 2017 | 40.30 | 40.49 | 40.08 | 40.31 | 2,023,642 | +0.03(+0.08%) |
Dec 21, 2017 | 39.72 | 40.43 | 39.64 | 40.28 | 1,453,436 | +0.56(+1.41%) |
Dec 20, 2017 | 39.69 | 39.96 | 39.27 | 39.72 | 2,141,973 | +0.28(+0.71%) |
Dec 19, 2017 | 39.69 | 39.85 | 39.00 | 39.44 | 1,560,321 | -0.10(-0.26%) |
Dec 18, 2017 | 38.79 | 39.70 | 38.68 | 39.54 | 2,053,556 | +0.97(+2.51%) |
Dec 15, 2017 | 38.43 | 39.04 | 38.29 | 38.57 | 3,365,925 | +0.45(+1.18%) |
Dec 14, 2017 | 39.22 | 39.72 | 38.04 | 38.12 | 2,027,354 | -1.11(-2.83%) |
Dec 13, 2017 | 38.91 | 39.42 | 38.63 | 39.24 | 1,632,138 | +0.45(+1.16%) |
Dec 12, 2017 | 38.79 | 39.34 | 38.23 | 38.79 | 1,949,736 | -0.08(-0.22%) |
Dec 11, 2017 | 38.97 | 39.10 | 38.47 | 38.87 | 1,985,917 | +0.05(+0.13%) |
Dec 08, 2017 | 38.18 | 38.86 | 37.89 | 38.82 | 1,749,396 | +0.68(+1.78%) |
Dec 07, 2017 | 38.85 | 39.01 | 37.90 | 38.14 | 2,504,576 | -0.29(-0.75%) |
Dec 06, 2017 | 39.18 | 39.47 | 38.25 | 38.43 | 2,777,105 | -0.70(-1.80%) |
Dec 05, 2017 | 40.02 | 40.02 | 38.68 | 39.13 | 2,487,049 | -0.94(-2.35%) |
Dec 04, 2017 | 39.12 | 40.57 | 39.12 | 40.07 | 4,696,968 | +1.49(+3.87%) |