Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.64 | 39.94 | 38.76 | 38.77 | 2,620,524 | -0.62(-1.57%) |
Feb 27, 2018 | 40.01 | 40.10 | 39.39 | 39.39 | 1,646,100 | -0.50(-1.25%) |
Feb 26, 2018 | 39.83 | 40.11 | 39.65 | 39.89 | 1,717,143 | +0.15(+0.38%) |
Feb 23, 2018 | 39.04 | 39.76 | 39.04 | 39.74 | 1,590,630 | +0.94(+2.42%) |
Feb 22, 2018 | 39.75 | 38.61 | 38.80 | 2,619,066 | -0.46(-1.17%) | |
Feb 21, 2018 | 40.18 | 40.34 | 39.26 | 39.26 | 2,187,540 | -0.91(-2.27%) |
Feb 20, 2018 | 38.91 | 40.31 | 38.90 | 40.17 | 3,138,068 | +1.01(+2.58%) |
Feb 16, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.09(+0.23%) | |
Feb 15, 2018 | 38.78 | 39.21 | 38.30 | 39.07 | 2,472,199 | +0.44(+1.14%) |
Feb 14, 2018 | 37.55 | 38.72 | 37.42 | 38.63 | 2,705,126 | +0.73(+1.93%) |
Feb 13, 2018 | 37.54 | 37.90 | 2,363,691 | -0.70(-1.81%) | ||
Feb 12, 2018 | 37.95 | 38.84 | 37.93 | 38.60 | 2,417,924 | +0.92(+2.44%) |
Feb 09, 2018 | 37.33 | 38.02 | 36.23 | 37.68 | 3,471,576 | +0.86(+2.34%) |
Feb 08, 2018 | 38.50 | 36.79 | 36.82 | 3,546,173 | -1.75(-4.54%) | |
Feb 07, 2018 | 37.91 | 39.72 | 37.91 | 38.57 | 2,719,590 | -1.01(-2.55%) |
Feb 06, 2018 | 38.73 | 39.66 | 37.92 | 39.58 | 4,014,158 | -0.41(-1.03%) |
Feb 05, 2018 | 40.93 | 41.40 | 39.57 | 39.99 | 3,285,441 | -1.11(-2.70%) |
Feb 02, 2018 | 42.04 | 42.15 | 41.08 | 41.10 | 3,802,854 | -1.13(-2.68%) |
Feb 01, 2018 | 44.40 | 45.25 | 41.90 | 42.23 | 7,211,298 | -2.63(-5.86%) |
Jan 31, 2018 | 44.06 | 44.85 | 43.92 | 44.86 | 3,580,601 | +0.88(+2.00%) |
Jan 30, 2018 | 44.36 | 44.71 | 44.34 | 43.98 | 2,258,144 | -0.58(-1.30%) |
Jan 29, 2018 | 45.56 | 45.74 | 44.48 | 44.56 | 1,965,639 | -1.24(-2.71%) |
Jan 26, 2018 | 45.17 | 45.81 | 44.67 | 45.80 | 1,529,437 | +0.94(+2.10%) |
Jan 25, 2018 | 45.58 | 45.95 | 44.77 | 44.86 | 1,571,138 | -0.52(-1.15%) |
Jan 24, 2018 | 45.89 | 46.00 | 45.36 | 45.38 | 1,540,453 | -0.37(-0.81%) |
Jan 23, 2018 | 45.60 | 45.94 | 45.50 | 45.75 | 1,521,047 | +0.06(+0.13%) |
Jan 22, 2018 | 45.52 | 45.86 | 45.25 | 45.69 | 1,452,805 | +0.09(+0.20%) |
Jan 19, 2018 | 45.00 | 45.74 | 44.84 | 45.60 | 2,147,919 | +0.66(+1.47%) |
Jan 18, 2018 | 44.91 | 45.08 | 44.72 | 44.94 | 1,629,733 | +0.08(+0.18%) |
Jan 17, 2018 | 44.66 | 45.06 | 44.51 | 44.86 | 2,167,754 | +0.58(+1.31%) |
Jan 16, 2018 | 45.22 | 45.41 | 44.20 | 44.28 | 2,219,259 | -0.79(-1.75%) |
Jan 12, 2018 | 45.07 | 45.07 | 45.07 | 0 | +0.20(+0.45%) | |
Jan 11, 2018 | 44.90 | 45.14 | 44.77 | 44.87 | 1,173,224 | +0.03(+0.07%) |
Jan 10, 2018 | 44.57 | 44.84 | 1,367,276 | -0.23(-0.51%) | ||
Jan 09, 2018 | 45.00 | 45.27 | 44.62 | 45.07 | 1,692,252 | +0.15(+0.33%) |
Jan 08, 2018 | 43.95 | 45.05 | 43.92 | 44.92 | 2,005,745 | +0.93(+2.11%) |
Jan 05, 2018 | 43.78 | 44.20 | 43.67 | 43.99 | 2,215,165 | +0.41(+0.94%) |
Jan 04, 2018 | 43.19 | 43.93 | 43.08 | 43.58 | 3,178,368 | +0.65(+1.51%) |
Jan 03, 2018 | 42.16 | 42.95 | 42.05 | 42.93 | 2,144,820 | +0.88(+2.09%) |
Jan 02, 2018 | 42.00 | 42.06 | 41.71 | 42.05 | 1,935,304 | +0.23(+0.55%) |
Dec 29, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.47(-1.11%) | |
Dec 28, 2017 | 42.37 | 42.41 | 42.03 | 42.29 | 1,325,829 | +0.04(+0.09%) |
Dec 27, 2017 | 42.10 | 42.37 | 41.90 | 42.25 | 1,053,002 | +0.28(+0.67%) |
Dec 26, 2017 | 41.99 | 42.26 | 41.74 | 41.97 | 980,561 | -0.29(-0.69%) |
Dec 22, 2017 | 42.39 | 42.39 | 41.95 | 42.26 | 1,239,542 | -0.22(-0.52%) |
Dec 21, 2017 | 43.25 | 43.39 | 42.40 | 42.48 | 1,532,535 | -0.73(-1.69%) |
Dec 20, 2017 | 43.94 | 43.94 | 43.11 | 43.21 | 1,836,673 | -0.55(-1.26%) |
Dec 19, 2017 | 43.47 | 44.09 | 43.42 | 43.76 | 3,319,106 | +0.20(+0.46%) |
Dec 18, 2017 | 44.17 | 44.46 | 43.35 | 43.56 | 3,220,991 | -0.12(-0.27%) |
Dec 15, 2017 | 43.31 | 43.84 | 42.99 | 43.68 | 16,057,314 | +0.49(+1.13%) |
Dec 14, 2017 | 43.14 | 43.59 | 43.04 | 43.19 | 3,598,372 | +0.13(+0.30%) |
Dec 13, 2017 | 43.31 | 43.54 | 43.02 | 43.06 | 3,437,513 | -0.23(-0.53%) |
Dec 12, 2017 | 43.43 | 43.64 | 43.11 | 43.29 | 1,920,061 | -0.21(-0.48%) |
Dec 11, 2017 | 43.69 | 43.88 | 43.38 | 43.50 | 1,349,651 | -0.06(-0.14%) |
Dec 08, 2017 | 43.80 | 43.96 | 43.43 | 43.56 | 1,583,270 | +0.01(+0.02%) |
Dec 07, 2017 | 42.96 | 43.58 | 42.96 | 43.55 | 2,110,528 | +0.65(+1.52%) |
Dec 06, 2017 | 42.46 | 43.01 | 42.38 | 42.90 | 2,088,227 | +0.23(+0.54%) |
Dec 05, 2017 | 42.41 | 43.45 | 42.27 | 42.67 | 2,302,935 | +0.25(+0.59%) |
Dec 04, 2017 | 43.95 | 43.95 | 42.41 | 42.42 | 1,910,653 | -1.30(-2.97%) |