Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.54 | 43.73 | 42.89 | 42.91 | 3,275,485 | -0.41(-0.95%) |
Feb 27, 2018 | 43.64 | 44.14 | 43.32 | 43.32 | 2,544,442 | -0.30(-0.68%) |
Feb 26, 2018 | 43.10 | 43.74 | 42.86 | 43.61 | 2,119,499 | +0.77(+1.80%) |
Feb 23, 2018 | 42.27 | 42.86 | 42.07 | 42.84 | 3,179,388 | +0.86(+2.04%) |
Feb 22, 2018 | 41.88 | 41.99 | 2,018,940 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.76 | 42.84 | 41.62 | 42.05 | 3,169,832 | +0.29(+0.69%) |
Feb 20, 2018 | 41.93 | 42.52 | 41.66 | 41.76 | 3,901,810 | -0.33(-0.80%) |
Feb 16, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 42.03 | 42.11 | 41.44 | 41.86 | 4,011,603 | +0.16(+0.38%) |
Feb 14, 2018 | 41.12 | 41.78 | 41.02 | 41.70 | 2,842,909 | +0.25(+0.60%) |
Feb 13, 2018 | 41.21 | 41.53 | 40.73 | 41.45 | 3,137,751 | +0.11(+0.26%) |
Feb 12, 2018 | 41.15 | 41.65 | 40.83 | 41.34 | 3,610,549 | +0.49(+1.19%) |
Feb 09, 2018 | 40.68 | 41.24 | 39.38 | 40.86 | 4,725,623 | +0.82(+2.05%) |
Feb 08, 2018 | 42.25 | 42.30 | 40.00 | 40.03 | 5,212,433 | -2.29(-5.40%) |
Feb 07, 2018 | 42.38 | 43.28 | 42.24 | 42.32 | 5,394,002 | -0.23(-0.54%) |
Feb 06, 2018 | 41.81 | 42.68 | 41.36 | 42.55 | 6,030,229 | -0.34(-0.78%) |
Feb 05, 2018 | 44.16 | 44.88 | 42.31 | 42.88 | 4,756,874 | -1.52(-3.43%) |
Feb 02, 2018 | 43.92 | 44.96 | 43.76 | 44.41 | 5,917,007 | +0.36(+0.81%) |
Feb 01, 2018 | 44.92 | 45.23 | 43.83 | 44.05 | 6,021,663 | -0.85(-1.89%) |
Jan 31, 2018 | 45.24 | 45.35 | 44.58 | 44.90 | 6,841,894 | -0.96(-2.09%) |
Jan 30, 2018 | 46.01 | 46.48 | 45.86 | 45.86 | 3,404,517 | -0.63(-1.35%) |
Jan 29, 2018 | 47.81 | 47.81 | 46.39 | 46.48 | 5,268,279 | +0.24(+0.51%) |
Jan 26, 2018 | 45.39 | 47.66 | 45.18 | 46.25 | 4,385,193 | +0.96(+2.13%) |
Jan 25, 2018 | 45.60 | 45.76 | 45.15 | 45.28 | 2,239,123 | -0.19(-0.41%) |
Jan 24, 2018 | 45.44 | 45.93 | 45.29 | 45.47 | 2,487,138 | +0.24(+0.54%) |
Jan 23, 2018 | 45.10 | 45.41 | 44.99 | 45.23 | 2,374,851 | -0.10(-0.22%) |
Jan 22, 2018 | 45.23 | 45.38 | 44.83 | 45.33 | 2,762,946 | -0.03(-0.06%) |
Jan 19, 2018 | 44.92 | 45.50 | 44.86 | 45.36 | 4,376,860 | +0.63(+1.41%) |
Jan 18, 2018 | 43.74 | 44.87 | 43.68 | 44.73 | 6,171,995 | +0.81(+1.84%) |
Jan 17, 2018 | 43.99 | 44.13 | 43.80 | 43.92 | 2,166,253 | +0.19(+0.42%) |
Jan 16, 2018 | 44.36 | 44.46 | 43.48 | 43.73 | 2,577,350 | -0.74(-1.65%) |
Jan 12, 2018 | 44.47 | 44.47 | 44.47 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 44.33 | 44.45 | 44.06 | 44.45 | 1,734,059 | +0.44(+0.99%) |
Jan 10, 2018 | 44.26 | 43.77 | 44.01 | 1,878,765 | +0.09(+0.21%) | |
Jan 09, 2018 | 44.42 | 44.55 | 43.81 | 43.92 | 3,478,302 | -0.46(-1.03%) |
Jan 08, 2018 | 44.14 | 44.60 | 44.03 | 44.38 | 3,436,436 | +0.31(+0.70%) |
Jan 05, 2018 | 44.19 | 44.21 | 43.90 | 44.07 | 2,425,019 | +0.09(+0.19%) |
Jan 04, 2018 | 43.48 | 44.20 | 43.38 | 43.98 | 3,587,312 | +0.73(+1.68%) |
Jan 03, 2018 | 42.82 | 43.45 | 42.71 | 43.26 | 3,826,965 | +0.56(+1.32%) |
Jan 02, 2018 | 41.93 | 42.74 | 41.61 | 42.69 | 4,448,754 | +1.31(+3.16%) |
Dec 29, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 41.22 | 41.31 | 40.89 | 41.31 | 1,418,575 | +0.13(+0.31%) |
Dec 27, 2017 | 41.19 | 41.38 | 41.05 | 41.18 | 1,285,117 | +0.11(+0.28%) |
Dec 26, 2017 | 41.45 | 41.61 | 41.00 | 41.06 | 1,824,611 | -0.35(-0.85%) |
Dec 22, 2017 | 41.06 | 41.53 | 41.00 | 41.41 | 1,721,817 | +0.36(+0.87%) |
Dec 21, 2017 | 41.44 | 41.50 | 41.02 | 41.06 | 2,043,755 | -0.35(-0.85%) |
Dec 20, 2017 | 41.46 | 41.56 | 41.31 | 41.41 | 2,575,110 | +0.15(+0.36%) |
Dec 19, 2017 | 41.06 | 41.58 | 41.04 | 41.26 | 4,341,300 | +0.25(+0.61%) |
Dec 18, 2017 | 40.45 | 41.12 | 40.39 | 41.01 | 4,064,862 | +0.83(+2.06%) |
Dec 15, 2017 | 39.83 | 40.33 | 39.83 | 40.18 | 6,817,235 | +0.76(+1.94%) |
Dec 14, 2017 | 40.34 | 40.52 | 39.41 | 39.41 | 3,126,525 | -0.93(-2.30%) |
Dec 13, 2017 | 40.48 | 40.86 | 40.33 | 40.34 | 2,229,374 | -0.11(-0.27%) |
Dec 12, 2017 | 40.45 | 41.00 | 40.38 | 40.45 | 3,615,513 | -0.49(-1.20%) |
Dec 11, 2017 | 40.61 | 41.02 | 40.46 | 40.94 | 3,686,874 | +0.29(+0.72%) |
Dec 08, 2017 | 40.66 | 40.88 | 40.47 | 40.65 | 1,822,628 | +0.08(+0.19%) |
Dec 07, 2017 | 40.53 | 40.78 | 40.39 | 40.57 | 1,679,699 | +0.00(+0.00%) |
Dec 06, 2017 | 40.68 | 40.89 | 40.49 | 40.57 | 1,929,362 | -0.09(-0.21%) |
Dec 05, 2017 | 40.68 | 40.96 | 40.30 | 40.66 | 3,214,255 | +0.03(+0.07%) |
Dec 04, 2017 | 40.00 | 40.91 | 39.80 | 40.63 | 3,443,448 | +0.89(+2.25%) |