Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 37.99 | 38.02 | 37.26 | 37.28 | 5,162,094 | -1.11(-2.89%) |
Feb 27, 2018 | 39.07 | 39.13 | 38.37 | 38.39 | 2,024,603 | -1.14(-2.87%) |
Feb 26, 2018 | 39.51 | 39.61 | 39.27 | 39.52 | 2,638,729 | -0.10(-0.25%) |
Feb 23, 2018 | 39.30 | 39.64 | 39.15 | 39.63 | 2,500,601 | +1.50(+3.92%) |
Feb 22, 2018 | 38.13 | 4,817,719 | -0.81(-2.09%) | |||
Feb 21, 2018 | 39.40 | 39.50 | 38.94 | 38.94 | 3,936,614 | -0.50(-1.26%) |
Feb 20, 2018 | 39.49 | 39.75 | 39.39 | 39.44 | 2,543,961 | +0.04(+0.10%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | -0.27(-0.67%) | |
Feb 15, 2018 | 39.27 | 39.72 | 39.20 | 39.67 | 1,492,826 | +0.35(+0.88%) |
Feb 14, 2018 | 38.94 | 39.47 | 38.92 | 39.32 | 2,506,098 | +0.51(+1.30%) |
Feb 13, 2018 | 38.56 | 38.92 | 38.53 | 38.82 | 4,099,006 | -0.45(-1.14%) |
Feb 12, 2018 | 39.08 | 39.48 | 38.98 | 39.27 | 2,058,340 | +0.67(+1.73%) |
Feb 09, 2018 | 38.96 | 39.13 | 38.08 | 38.60 | 3,577,067 | -0.61(-1.55%) |
Feb 08, 2018 | 40.12 | 40.14 | 39.20 | 39.20 | 2,660,878 | -1.06(-2.63%) |
Feb 07, 2018 | 40.22 | 41.06 | 40.19 | 40.26 | 2,085,964 | -0.45(-1.12%) |
Feb 06, 2018 | 39.80 | 40.79 | 39.66 | 40.72 | 3,197,283 | +0.22(+0.55%) |
Feb 05, 2018 | 41.32 | 41.37 | 40.36 | 40.50 | 3,339,212 | -1.56(-3.71%) |
Feb 02, 2018 | 42.53 | 42.62 | 42.04 | 42.06 | 2,133,789 | -1.17(-2.72%) |
Feb 01, 2018 | 43.21 | 43.37 | 43.15 | 43.23 | 1,993,632 | +0.25(+0.57%) |
Jan 31, 2018 | 43.31 | 43.41 | 42.87 | 42.98 | 4,069,447 | -0.33(-0.76%) |
Jan 30, 2018 | 43.34 | 43.48 | 42.92 | 43.31 | 2,061,261 | +0.09(+0.22%) |
Jan 29, 2018 | 43.50 | 43.50 | 43.00 | 43.22 | 2,170,660 | -1.01(-2.28%) |
Jan 26, 2018 | 43.47 | 44.24 | 43.44 | 44.23 | 3,231,665 | +0.93(+2.14%) |
Jan 25, 2018 | 44.24 | 44.33 | 43.20 | 43.30 | 5,456,081 | -1.55(-3.45%) |
Jan 24, 2018 | 44.90 | 45.01 | 44.59 | 44.84 | 4,243,892 | -0.20(-0.43%) |
Jan 23, 2018 | 44.63 | 45.09 | 44.48 | 45.04 | 2,826,582 | +0.66(+1.49%) |
Jan 22, 2018 | 44.35 | 44.46 | 44.25 | 44.38 | 3,434,716 | +0.01(+0.01%) |
Jan 19, 2018 | 43.64 | 44.43 | 43.64 | 44.37 | 3,537,734 | +1.10(+2.54%) |
Jan 18, 2018 | 43.31 | 43.44 | 43.16 | 43.27 | 2,047,416 | -0.52(-1.18%) |
Jan 17, 2018 | 43.69 | 43.95 | 43.56 | 43.79 | 2,004,263 | +0.16(+0.36%) |
Jan 16, 2018 | 43.57 | 43.75 | 43.48 | 43.63 | 3,505,801 | +0.85(+1.98%) |
Jan 12, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.23(-0.53%) | |
Jan 11, 2018 | 42.98 | 43.17 | 42.96 | 43.01 | 2,284,905 | +0.63(+1.49%) |
Jan 10, 2018 | 42.45 | 42.38 | 2,475,189 | +0.16(+0.39%) | ||
Jan 09, 2018 | 42.51 | 42.55 | 42.04 | 42.22 | 2,442,471 | -0.05(-0.12%) |
Jan 08, 2018 | 42.23 | 42.33 | 42.02 | 42.27 | 1,302,479 | -0.20(-0.48%) |
Jan 05, 2018 | 42.29 | 42.57 | 42.21 | 42.47 | 1,288,218 | +0.62(+1.48%) |
Jan 04, 2018 | 42.04 | 42.22 | 41.83 | 41.85 | 1,995,167 | -0.20(-0.47%) |
Jan 03, 2018 | 42.22 | 42.43 | 42.00 | 42.05 | 1,765,139 | -0.35(-0.83%) |
Jan 02, 2018 | 42.74 | 42.76 | 42.08 | 42.40 | 4,348,020 | +0.12(+0.28%) |
Dec 29, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.29(+0.69%) | |
Dec 28, 2017 | 42.23 | 42.24 | 41.89 | 41.99 | 3,118,590 | +0.09(+0.22%) |
Dec 27, 2017 | 42.04 | 42.07 | 41.82 | 41.90 | 3,288,725 | +0.38(+0.92%) |
Dec 26, 2017 | 41.62 | 41.73 | 41.48 | 41.52 | 1,232,498 | -0.14(-0.33%) |
Dec 22, 2017 | 41.84 | 41.87 | 41.55 | 41.66 | 1,471,644 | -0.06(-0.15%) |
Dec 21, 2017 | 41.84 | 42.09 | 41.71 | 41.72 | 2,618,552 | +0.46(+1.12%) |
Dec 20, 2017 | 41.63 | 41.63 | 41.19 | 41.26 | 2,462,580 | -0.39(-0.93%) |
Dec 19, 2017 | 41.39 | 42.12 | 41.39 | 41.64 | 4,081,620 | -0.11(-0.25%) |
Dec 18, 2017 | 41.81 | 41.92 | 41.49 | 41.75 | 4,278,075 | +0.56(+1.35%) |
Dec 15, 2017 | 41.34 | 41.47 | 41.10 | 41.19 | 4,789,225 | +0.05(+0.12%) |
Dec 14, 2017 | 41.48 | 41.68 | 40.85 | 41.14 | 4,524,351 | -0.99(-2.35%) |
Dec 13, 2017 | 41.96 | 42.31 | 41.96 | 42.13 | 4,163,450 | +0.04(+0.09%) |
Dec 12, 2017 | 42.00 | 42.22 | 41.98 | 42.09 | 3,214,039 | +0.09(+0.22%) |
Dec 11, 2017 | 41.86 | 42.02 | 41.77 | 42.00 | 2,940,629 | +0.24(+0.58%) |
Dec 08, 2017 | 41.47 | 41.78 | 41.31 | 41.76 | 2,899,378 | +0.16(+0.38%) |
Dec 07, 2017 | 41.72 | 41.72 | 41.40 | 41.60 | 3,045,476 | -0.83(-1.96%) |
Dec 06, 2017 | 41.73 | 42.49 | 41.66 | 42.43 | 5,769,743 | +1.49(+3.64%) |
Dec 05, 2017 | 40.69 | 40.96 | 40.67 | 40.94 | 3,536,742 | +0.32(+0.79%) |
Dec 04, 2017 | 40.21 | 40.63 | 40.18 | 40.62 | 3,475,395 | +0.13(+0.32%) |