Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.99 | 42.54 | 41.62 | 42.15 | 3,498,014 | +0.22(+0.51%) |
Feb 27, 2018 | 42.53 | 42.76 | 41.88 | 41.94 | 2,869,997 | -0.42(-1.00%) |
Feb 26, 2018 | 42.04 | 42.39 | 41.99 | 42.36 | 2,907,860 | +0.42(+1.01%) |
Feb 23, 2018 | 41.40 | 41.95 | 41.11 | 41.94 | 2,082,444 | +0.73(+1.77%) |
Feb 22, 2018 | 41.21 | 2,294,693 | +0.16(+0.38%) | |||
Feb 21, 2018 | 40.98 | 41.60 | 40.87 | 41.05 | 2,859,803 | +0.14(+0.34%) |
Feb 20, 2018 | 41.22 | 41.35 | 40.76 | 40.91 | 3,126,633 | -0.54(-1.30%) |
Feb 16, 2018 | 41.45 | 41.45 | 41.45 | 0 | -0.47(-1.13%) | |
Feb 15, 2018 | 41.81 | 42.08 | 41.54 | 41.92 | 3,383,278 | +0.12(+0.28%) |
Feb 14, 2018 | 41.37 | 42.22 | 41.18 | 41.80 | 3,128,017 | +0.29(+0.70%) |
Feb 13, 2018 | 41.60 | 41.51 | 2,594,800 | +0.19(+0.46%) | ||
Feb 12, 2018 | 40.66 | 41.69 | 40.66 | 41.32 | 5,974,175 | +0.70(+1.73%) |
Feb 09, 2018 | 40.67 | 40.94 | 39.26 | 40.62 | 7,038,637 | +0.17(+0.43%) |
Feb 08, 2018 | 40.37 | 41.78 | 39.93 | 40.45 | 9,812,153 | -1.03(-2.50%) |
Feb 07, 2018 | 40.51 | 41.99 | 40.51 | 41.48 | 9,631,149 | +0.89(+2.20%) |
Feb 06, 2018 | 38.83 | 40.88 | 38.47 | 40.59 | 11,329,767 | +2.89(+7.67%) |
Feb 05, 2018 | 37.99 | 38.43 | 37.43 | 37.70 | 4,005,089 | -0.36(-0.94%) |
Feb 02, 2018 | 38.87 | 38.91 | 38.05 | 38.05 | 3,270,197 | -0.83(-2.13%) |
Feb 01, 2018 | 38.71 | 39.49 | 38.18 | 38.88 | 2,909,843 | -0.07(-0.17%) |
Jan 31, 2018 | 39.56 | 39.85 | 38.89 | 38.95 | 3,544,421 | -0.67(-1.69%) |
Jan 30, 2018 | 39.73 | 40.11 | 39.43 | 39.62 | 3,460,576 | -0.49(-1.22%) |
Jan 29, 2018 | 39.53 | 40.40 | 39.34 | 40.11 | 2,881,037 | +0.58(+1.47%) |
Jan 26, 2018 | 39.47 | 39.71 | 39.15 | 39.53 | 2,205,188 | +0.26(+0.65%) |
Jan 25, 2018 | 39.53 | 39.79 | 39.15 | 39.27 | 2,540,305 | -0.09(-0.23%) |
Jan 24, 2018 | 39.52 | 40.21 | 39.27 | 39.36 | 2,276,351 | -0.03(-0.08%) |
Jan 23, 2018 | 39.34 | 39.53 | 39.11 | 39.39 | 3,081,565 | +0.06(+0.15%) |
Jan 22, 2018 | 39.47 | 39.68 | 39.16 | 39.34 | 2,874,235 | -0.21(-0.52%) |
Jan 19, 2018 | 39.39 | 39.86 | 39.38 | 39.54 | 3,085,218 | +0.37(+0.95%) |
Jan 18, 2018 | 38.88 | 39.26 | 38.74 | 39.17 | 3,255,951 | +0.26(+0.68%) |
Jan 17, 2018 | 38.18 | 39.39 | 38.00 | 38.91 | 2,919,973 | +0.90(+2.37%) |
Jan 16, 2018 | 37.88 | 38.23 | 37.84 | 38.00 | 3,242,544 | +0.10(+0.26%) |
Jan 12, 2018 | 37.90 | 37.90 | 37.90 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 37.42 | 37.77 | 37.28 | 37.69 | 1,709,701 | +0.24(+0.64%) |
Jan 10, 2018 | 37.45 | 2,438,028 | -0.10(-0.26%) | |||
Jan 09, 2018 | 37.48 | 37.87 | 37.37 | 37.55 | 2,682,314 | +0.05(+0.13%) |
Jan 08, 2018 | 37.61 | 37.92 | 37.19 | 37.50 | 2,337,662 | -0.10(-0.26%) |
Jan 05, 2018 | 37.50 | 37.84 | 37.37 | 37.60 | 2,085,876 | +0.17(+0.46%) |
Jan 04, 2018 | 37.42 | 37.66 | 36.62 | 37.42 | 2,351,574 | -0.06(-0.15%) |
Jan 03, 2018 | 37.54 | 37.72 | 37.36 | 37.48 | 2,633,775 | +0.01(+0.02%) |
Jan 02, 2018 | 36.74 | 37.50 | 36.70 | 37.47 | 2,275,913 | +0.85(+2.33%) |
Dec 29, 2017 | 36.62 | 36.62 | 36.62 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.18 | 37.26 | 36.45 | 36.71 | 1,627,292 | -0.26(-0.69%) |
Dec 27, 2017 | 37.26 | 37.49 | 36.89 | 36.97 | 1,957,576 | -0.25(-0.67%) |
Dec 26, 2017 | 36.86 | 37.25 | 36.78 | 37.22 | 1,584,302 | +0.47(+1.28%) |
Dec 22, 2017 | 36.69 | 36.79 | 36.50 | 36.74 | 2,220,848 | +0.09(+0.25%) |
Dec 21, 2017 | 36.14 | 36.98 | 36.11 | 36.65 | 3,218,007 | +0.82(+2.29%) |
Dec 20, 2017 | 36.20 | 36.29 | 35.79 | 35.83 | 1,916,774 | -0.17(-0.46%) |
Dec 19, 2017 | 35.89 | 36.18 | 35.75 | 36.00 | 1,968,246 | -0.01(-0.02%) |
Dec 18, 2017 | 35.51 | 36.25 | 35.51 | 36.01 | 5,944,748 | +0.55(+1.54%) |
Dec 15, 2017 | 35.60 | 35.86 | 35.35 | 35.46 | 5,487,641 | +0.01(+0.02%) |
Dec 14, 2017 | 34.97 | 35.97 | 34.86 | 35.45 | 6,487,738 | +0.46(+1.30%) |
Dec 13, 2017 | 34.37 | 35.11 | 34.35 | 35.00 | 2,448,266 | +0.63(+1.83%) |
Dec 12, 2017 | 34.37 | 35.01 | 34.14 | 34.37 | 2,909,177 | +0.10(+0.29%) |
Dec 11, 2017 | 34.94 | 35.13 | 34.10 | 34.27 | 2,476,748 | -0.72(-2.06%) |
Dec 08, 2017 | 34.99 | 35.10 | 34.60 | 34.99 | 2,351,437 | +0.23(+0.67%) |
Dec 07, 2017 | 34.33 | 35.08 | 34.05 | 34.76 | 3,993,636 | +0.50(+1.47%) |
Dec 06, 2017 | 34.29 | 34.50 | 33.90 | 34.25 | 3,212,815 | +0.05(+0.14%) |
Dec 05, 2017 | 34.79 | 35.00 | 33.98 | 34.21 | 2,845,872 | +0.00(+0.00%) |
Dec 04, 2017 | 34.28 | 34.68 | 34.27 | 34.21 | 2,256,369 | +0.09(+0.26%) |