Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.06 | 43.25 | 42.42 | 42.44 | 3,311,868 | -0.41(-0.95%) |
Feb 27, 2018 | 43.16 | 43.66 | 42.84 | 42.84 | 2,572,705 | -0.29(-0.68%) |
Feb 26, 2018 | 42.62 | 43.26 | 42.39 | 43.14 | 2,143,042 | +0.76(+1.80%) |
Feb 23, 2018 | 41.81 | 42.39 | 41.60 | 42.37 | 3,214,704 | +0.85(+2.04%) |
Feb 22, 2018 | 41.42 | 41.53 | 2,041,366 | -0.06(-0.15%) | ||
Feb 21, 2018 | 41.30 | 42.37 | 41.16 | 41.59 | 3,205,042 | +0.28(+0.69%) |
Feb 20, 2018 | 41.47 | 42.05 | 41.21 | 41.30 | 3,945,151 | -0.33(-0.80%) |
Feb 16, 2018 | 41.64 | 41.64 | 41.64 | 0 | +0.24(+0.58%) | |
Feb 15, 2018 | 41.57 | 41.64 | 40.98 | 41.40 | 4,056,163 | +0.16(+0.38%) |
Feb 14, 2018 | 40.67 | 41.33 | 40.57 | 41.24 | 2,874,487 | +0.25(+0.60%) |
Feb 13, 2018 | 40.76 | 41.07 | 40.28 | 40.99 | 3,172,604 | +0.11(+0.26%) |
Feb 12, 2018 | 40.70 | 41.19 | 40.38 | 40.89 | 3,650,654 | +0.48(+1.19%) |
Feb 09, 2018 | 40.23 | 40.79 | 38.94 | 40.41 | 4,778,113 | +0.81(+2.05%) |
Feb 08, 2018 | 41.78 | 41.83 | 39.56 | 39.59 | 5,270,331 | -2.26(-5.40%) |
Feb 07, 2018 | 41.91 | 42.81 | 41.77 | 41.86 | 5,453,917 | -0.23(-0.54%) |
Feb 06, 2018 | 41.35 | 42.22 | 40.90 | 42.08 | 6,097,211 | -0.33(-0.78%) |
Feb 05, 2018 | 43.68 | 44.38 | 41.84 | 42.41 | 4,809,712 | -1.50(-3.43%) |
Feb 02, 2018 | 43.44 | 44.47 | 43.27 | 43.92 | 5,982,731 | +0.35(+0.81%) |
Feb 01, 2018 | 44.43 | 44.73 | 43.35 | 43.56 | 6,088,550 | -0.84(-1.89%) |
Jan 31, 2018 | 44.74 | 44.85 | 44.09 | 44.41 | 6,917,892 | -0.95(-2.09%) |
Jan 30, 2018 | 45.51 | 45.97 | 45.35 | 45.35 | 3,442,333 | -0.62(-1.35%) |
Jan 29, 2018 | 47.29 | 47.29 | 45.88 | 45.97 | 5,326,798 | +0.23(+0.51%) |
Jan 26, 2018 | 44.89 | 47.14 | 44.68 | 45.74 | 4,433,902 | +0.95(+2.13%) |
Jan 25, 2018 | 45.10 | 45.26 | 44.65 | 44.79 | 2,263,994 | -0.18(-0.41%) |
Jan 24, 2018 | 44.94 | 45.43 | 44.79 | 44.97 | 2,514,764 | +0.24(+0.54%) |
Jan 23, 2018 | 44.60 | 44.91 | 44.50 | 44.73 | 2,401,231 | -0.10(-0.22%) |
Jan 22, 2018 | 44.73 | 44.88 | 44.33 | 44.83 | 2,793,636 | -0.03(-0.06%) |
Jan 19, 2018 | 44.43 | 45.00 | 44.36 | 44.86 | 4,425,477 | +0.62(+1.41%) |
Jan 18, 2018 | 43.26 | 44.38 | 43.20 | 44.24 | 6,240,551 | +0.80(+1.84%) |
Jan 17, 2018 | 43.51 | 43.65 | 43.32 | 43.44 | 2,190,315 | +0.18(+0.42%) |
Jan 16, 2018 | 43.87 | 43.97 | 43.01 | 43.25 | 2,605,978 | -0.73(-1.65%) |
Jan 12, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.02(+0.05%) | |
Jan 11, 2018 | 43.85 | 43.96 | 43.58 | 43.96 | 1,753,320 | +0.43(+0.99%) |
Jan 10, 2018 | 43.77 | 43.29 | 43.53 | 1,899,633 | +0.09(+0.21%) | |
Jan 09, 2018 | 43.93 | 44.06 | 43.33 | 43.44 | 3,516,938 | -0.45(-1.03%) |
Jan 08, 2018 | 43.66 | 44.11 | 43.55 | 43.89 | 3,474,607 | +0.30(+0.70%) |
Jan 05, 2018 | 43.71 | 43.72 | 43.42 | 43.59 | 2,451,956 | +0.08(+0.19%) |
Jan 04, 2018 | 43.01 | 43.71 | 42.90 | 43.50 | 3,627,159 | +0.72(+1.68%) |
Jan 03, 2018 | 42.35 | 42.97 | 42.24 | 42.78 | 3,869,474 | +0.56(+1.32%) |
Jan 02, 2018 | 41.47 | 42.27 | 41.16 | 42.22 | 4,498,169 | +1.29(+3.16%) |
Dec 29, 2017 | 40.93 | 40.93 | 40.93 | 0 | +0.08(+0.19%) | |
Dec 28, 2017 | 40.77 | 40.85 | 40.44 | 40.85 | 1,434,332 | +0.13(+0.31%) |
Dec 27, 2017 | 40.74 | 40.92 | 40.60 | 40.72 | 1,299,392 | +0.11(+0.28%) |
Dec 26, 2017 | 40.99 | 41.16 | 40.55 | 40.61 | 1,844,878 | -0.35(-0.85%) |
Dec 22, 2017 | 40.61 | 41.07 | 40.55 | 40.96 | 1,740,942 | +0.35(+0.87%) |
Dec 21, 2017 | 40.99 | 41.04 | 40.57 | 40.60 | 2,066,456 | -0.35(-0.85%) |
Dec 20, 2017 | 41.01 | 41.10 | 40.86 | 40.95 | 2,603,713 | +0.15(+0.36%) |
Dec 19, 2017 | 40.60 | 41.12 | 40.59 | 40.80 | 4,389,522 | +0.25(+0.61%) |
Dec 18, 2017 | 40.00 | 40.67 | 39.95 | 40.56 | 4,110,014 | +0.82(+2.06%) |
Dec 15, 2017 | 39.40 | 39.88 | 39.40 | 39.74 | 6,892,959 | +0.76(+1.94%) |
Dec 14, 2017 | 39.90 | 40.08 | 38.98 | 38.98 | 3,161,253 | -0.92(-2.30%) |
Dec 13, 2017 | 40.04 | 40.41 | 39.89 | 39.90 | 2,254,137 | -0.11(-0.26%) |
Dec 12, 2017 | 40.00 | 40.55 | 39.94 | 40.00 | 3,655,673 | -0.49(-1.20%) |
Dec 11, 2017 | 40.17 | 40.57 | 40.02 | 40.49 | 3,727,826 | +0.29(+0.72%) |
Dec 08, 2017 | 40.21 | 40.43 | 40.03 | 40.20 | 1,842,874 | +0.08(+0.19%) |
Dec 07, 2017 | 40.09 | 40.34 | 39.95 | 40.12 | 1,698,357 | +0.00(+0.00%) |
Dec 06, 2017 | 40.23 | 40.44 | 40.05 | 40.12 | 1,950,793 | -0.08(-0.21%) |
Dec 05, 2017 | 40.24 | 40.51 | 39.86 | 40.21 | 3,249,958 | +0.03(+0.07%) |
Dec 04, 2017 | 39.56 | 40.46 | 39.36 | 40.18 | 3,481,697 | +0.88(+2.25%) |