Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.95 | 42.05 | 40.93 | 41.09 | 2,836,529 | -0.96(-2.28%) |
Feb 27, 2018 | 41.93 | 42.63 | 41.67 | 42.05 | 2,765,677 | +0.05(+0.12%) |
Feb 26, 2018 | 43.58 | 43.67 | 41.98 | 42.00 | 3,063,990 | -0.49(-1.15%) |
Feb 23, 2018 | 42.58 | 42.87 | 42.14 | 42.49 | 3,146,201 | +0.10(+0.24%) |
Feb 22, 2018 | 42.38 | 42.39 | 3,554,162 | -1.10(-2.53%) | ||
Feb 21, 2018 | 43.40 | 44.49 | 43.27 | 43.49 | 5,430,583 | +0.44(+1.02%) |
Feb 20, 2018 | 42.37 | 43.48 | 42.06 | 43.05 | 3,177,379 | +0.95(+2.26%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 41.47 | 42.72 | 40.32 | 41.96 | 9,922,269 | +3.07(+7.89%) |
Feb 14, 2018 | 39.44 | 37.50 | 38.89 | 5,044,222 | +1.47(+3.93%) | |
Feb 13, 2018 | 36.67 | 37.69 | 36.47 | 37.42 | 2,892,847 | +0.92(+2.52%) |
Feb 12, 2018 | 36.32 | 36.84 | 36.24 | 36.50 | 1,531,797 | +0.61(+1.70%) |
Feb 09, 2018 | 35.94 | 36.28 | 34.20 | 35.89 | 5,045,005 | +0.69(+1.96%) |
Feb 08, 2018 | 37.81 | 35.20 | 35.20 | 2,736,770 | -1.78(-4.81%) | |
Feb 07, 2018 | 37.14 | 37.32 | 36.90 | 36.98 | 1,795,250 | -0.32(-0.86%) |
Feb 06, 2018 | 35.90 | 37.50 | 35.79 | 37.30 | 2,683,943 | +0.60(+1.63%) |
Feb 05, 2018 | 37.43 | 38.20 | 36.12 | 36.70 | 1,389,381 | -1.17(-3.09%) |
Feb 02, 2018 | 38.93 | 39.01 | 37.48 | 37.87 | 2,703,902 | -1.54(-3.91%) |
Feb 01, 2018 | 38.74 | 39.67 | 38.54 | 39.41 | 2,190,522 | +0.68(+1.76%) |
Jan 31, 2018 | 38.64 | 39.06 | 38.18 | 38.73 | 3,095,737 | +0.63(+1.65%) |
Jan 30, 2018 | 38.05 | 38.34 | 37.81 | 38.10 | 3,416,775 | -0.40(-1.04%) |
Jan 29, 2018 | 39.11 | 39.20 | 38.46 | 38.50 | 1,763,565 | -0.69(-1.76%) |
Jan 26, 2018 | 38.44 | 39.21 | 38.39 | 39.19 | 1,689,874 | +0.79(+2.06%) |
Jan 25, 2018 | 38.55 | 38.64 | 37.68 | 38.40 | 2,316,356 | +0.53(+1.40%) |
Jan 24, 2018 | 38.08 | 38.27 | 37.45 | 37.87 | 2,107,948 | -0.16(-0.42%) |
Jan 23, 2018 | 37.52 | 38.31 | 37.32 | 38.03 | 1,769,412 | +0.06(+0.16%) |
Jan 22, 2018 | 37.02 | 38.00 | 36.93 | 37.97 | 1,689,452 | +0.77(+2.07%) |
Jan 19, 2018 | 37.29 | 37.45 | 36.84 | 37.20 | 2,403,858 | -0.31(-0.83%) |
Jan 18, 2018 | 36.27 | 37.69 | 36.25 | 37.51 | 3,491,519 | +1.01(+2.77%) |
Jan 17, 2018 | 35.24 | 36.60 | 35.24 | 36.50 | 3,021,420 | +1.32(+3.75%) |
Jan 16, 2018 | 35.10 | 36.29 | 34.99 | 35.18 | 2,934,667 | +0.58(+1.68%) |
Jan 12, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 34.55 | 34.83 | 34.29 | 34.58 | 1,480,874 | +0.04(+0.12%) |
Jan 10, 2018 | 34.83 | 34.54 | 1,521,211 | +0.20(+0.58%) | ||
Jan 09, 2018 | 34.54 | 34.89 | 34.25 | 34.34 | 1,878,130 | -0.29(-0.84%) |
Jan 08, 2018 | 33.86 | 34.68 | 33.80 | 34.63 | 1,627,019 | +0.38(+1.11%) |
Jan 05, 2018 | 34.16 | 34.45 | 34.02 | 34.25 | 1,481,577 | +0.03(+0.09%) |
Jan 04, 2018 | 34.29 | 34.74 | 34.06 | 34.22 | 1,563,584 | +0.06(+0.18%) |
Jan 03, 2018 | 33.49 | 34.36 | 33.47 | 34.16 | 2,644,931 | +0.52(+1.55%) |
Jan 02, 2018 | 32.99 | 33.94 | 32.81 | 33.64 | 2,086,967 | +0.89(+2.72%) |
Dec 29, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.19(+0.58%) | |
Dec 28, 2017 | 32.44 | 32.75 | 32.30 | 32.56 | 1,303,617 | +0.11(+0.34%) |
Dec 27, 2017 | 32.20 | 32.49 | 32.01 | 32.45 | 1,992,918 | +0.25(+0.78%) |
Dec 26, 2017 | 31.84 | 32.31 | 31.41 | 32.20 | 1,735,722 | +0.54(+1.71%) |
Dec 22, 2017 | 31.68 | 31.77 | 31.22 | 31.66 | 2,845,621 | +0.22(+0.70%) |
Dec 21, 2017 | 31.85 | 32.39 | 31.34 | 31.44 | 1,975,182 | -0.57(-1.78%) |
Dec 20, 2017 | 32.01 | 32.24 | 31.86 | 32.01 | 1,783,393 | -0.25(-0.77%) |
Dec 19, 2017 | 32.01 | 32.45 | 31.84 | 32.26 | 1,392,658 | -0.06(-0.19%) |
Dec 18, 2017 | 32.20 | 32.55 | 32.12 | 32.32 | 2,434,700 | +0.27(+0.84%) |
Dec 15, 2017 | 32.25 | 32.30 | 31.79 | 32.05 | 1,805,711 | +0.00(+0.00%) |
Dec 14, 2017 | 32.83 | 33.00 | 31.86 | 32.05 | 1,894,451 | -0.67(-2.05%) |
Dec 13, 2017 | 33.00 | 33.14 | 32.70 | 32.72 | 1,281,501 | -0.17(-0.52%) |
Dec 12, 2017 | 33.45 | 33.45 | 32.83 | 32.89 | 1,737,593 | -0.40(-1.20%) |
Dec 11, 2017 | 33.37 | 33.92 | 33.19 | 33.29 | 2,018,218 | +0.40(+1.22%) |
Dec 08, 2017 | 33.31 | 33.35 | 32.77 | 32.89 | 1,219,597 | -0.13(-0.39%) |
Dec 07, 2017 | 32.36 | 33.19 | 32.30 | 33.02 | 1,495,999 | +0.40(+1.23%) |
Dec 06, 2017 | 32.22 | 32.95 | 31.94 | 32.62 | 2,428,118 | +0.25(+0.77%) |
Dec 05, 2017 | 32.90 | 31.75 | 32.37 | 2,795,908 | +0.34(+1.06%) | |
Dec 04, 2017 | 32.77 | 32.83 | 31.91 | 32.03 | 3,801,397 | -0.50(-1.54%) |