Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.33 | 40.56 | 38.73 | 38.77 | 2,920,597 | -1.42(-3.54%) |
Feb 27, 2018 | 40.51 | 41.69 | 40.16 | 40.19 | 2,193,908 | -0.30(-0.74%) |
Feb 26, 2018 | 40.55 | 40.72 | 40.28 | 40.49 | 2,460,749 | +0.05(+0.13%) |
Feb 23, 2018 | 39.95 | 40.53 | 39.73 | 40.44 | 3,043,942 | +0.82(+2.06%) |
Feb 22, 2018 | 39.43 | 39.62 | 3,465,134 | -0.29(-0.72%) | ||
Feb 21, 2018 | 39.99 | 40.66 | 39.25 | 39.91 | 4,861,500 | -1.41(-3.41%) |
Feb 20, 2018 | 41.52 | 41.84 | 40.99 | 41.32 | 4,349,350 | -0.38(-0.91%) |
Feb 16, 2018 | 41.69 | 41.69 | 41.69 | 0 | -0.37(-0.88%) | |
Feb 15, 2018 | 42.13 | 43.02 | 41.44 | 42.06 | 2,172,731 | +0.03(+0.06%) |
Feb 14, 2018 | 40.26 | 42.12 | 40.20 | 42.04 | 2,076,862 | +1.37(+3.36%) |
Feb 13, 2018 | 40.10 | 40.76 | 39.97 | 40.67 | 2,342,465 | +0.48(+1.19%) |
Feb 12, 2018 | 40.37 | 41.28 | 39.97 | 40.19 | 2,658,160 | +0.21(+0.52%) |
Feb 09, 2018 | 40.18 | 40.65 | 38.53 | 39.99 | 3,125,232 | +0.13(+0.32%) |
Feb 08, 2018 | 41.02 | 41.42 | 39.85 | 39.86 | 2,800,373 | -1.29(-3.12%) |
Feb 07, 2018 | 41.83 | 41.96 | 41.04 | 41.15 | 2,584,742 | -0.61(-1.46%) |
Feb 06, 2018 | 39.38 | 42.04 | 39.11 | 41.76 | 3,468,375 | +1.36(+3.36%) |
Feb 05, 2018 | 41.15 | 42.37 | 39.60 | 40.40 | 3,001,419 | -1.29(-3.10%) |
Feb 02, 2018 | 42.24 | 42.76 | 41.41 | 41.69 | 2,166,187 | -1.10(-2.56%) |
Feb 01, 2018 | 43.16 | 43.17 | 41.81 | 42.79 | 2,180,658 | -0.31(-0.71%) |
Jan 31, 2018 | 41.97 | 43.22 | 41.80 | 43.10 | 3,523,941 | +1.27(+3.03%) |
Jan 30, 2018 | 41.35 | 42.32 | 40.88 | 41.83 | 3,495,108 | -0.24(-0.58%) |
Jan 29, 2018 | 43.48 | 43.49 | 41.88 | 42.07 | 3,712,196 | -1.79(-4.08%) |
Jan 26, 2018 | 43.81 | 44.31 | 43.56 | 43.86 | 2,350,440 | +0.28(+0.64%) |
Jan 25, 2018 | 44.21 | 44.64 | 43.42 | 43.58 | 4,537,655 | -0.68(-1.54%) |
Jan 24, 2018 | 46.55 | 46.64 | 43.35 | 44.26 | 5,375,508 | -2.21(-4.76%) |
Jan 23, 2018 | 46.66 | 46.68 | 46.12 | 46.47 | 2,479,749 | -0.02(-0.04%) |
Jan 22, 2018 | 45.92 | 46.89 | 45.71 | 46.49 | 3,608,918 | +0.72(+1.57%) |
Jan 19, 2018 | 45.75 | 45.96 | 45.29 | 45.77 | 2,000,849 | +0.03(+0.06%) |
Jan 18, 2018 | 46.91 | 46.91 | 45.56 | 45.75 | 2,212,119 | -1.34(-2.84%) |
Jan 17, 2018 | 47.04 | 47.56 | 46.79 | 47.09 | 2,507,593 | +0.13(+0.29%) |
Jan 16, 2018 | 47.48 | 47.81 | 46.61 | 46.95 | 2,844,864 | -0.23(-0.50%) |
Jan 12, 2018 | 47.18 | 47.18 | 47.18 | 0 | +0.91(+1.96%) | |
Jan 11, 2018 | 46.14 | 46.67 | 45.73 | 46.28 | 2,318,328 | +0.20(+0.43%) |
Jan 10, 2018 | 46.08 | 1,459,575 | +0.02(+0.04%) | |||
Jan 09, 2018 | 46.72 | 46.79 | 46.00 | 46.06 | 1,837,353 | -0.41(-0.89%) |
Jan 08, 2018 | 46.05 | 46.55 | 45.76 | 46.47 | 1,984,584 | +0.42(+0.92%) |
Jan 05, 2018 | 45.90 | 46.37 | 45.49 | 46.05 | 2,546,997 | +0.25(+0.55%) |
Jan 04, 2018 | 46.28 | 46.38 | 45.26 | 45.80 | 2,985,434 | -0.37(-0.80%) |
Jan 03, 2018 | 46.23 | 46.74 | 45.85 | 46.17 | 2,596,142 | +0.07(+0.16%) |
Jan 02, 2018 | 46.17 | 46.78 | 45.85 | 46.10 | 2,726,128 | +0.07(+0.16%) |
Dec 29, 2017 | 46.03 | 46.03 | 46.03 | 0 | -0.25(-0.54%) | |
Dec 28, 2017 | 46.37 | 46.42 | 45.94 | 46.28 | 1,463,342 | -0.12(-0.25%) |
Dec 27, 2017 | 46.16 | 46.72 | 45.77 | 46.39 | 1,486,803 | +0.30(+0.64%) |
Dec 26, 2017 | 45.49 | 46.11 | 45.28 | 46.10 | 907,404 | +0.61(+1.34%) |
Dec 22, 2017 | 45.15 | 45.72 | 44.92 | 45.49 | 1,890,319 | +0.42(+0.94%) |
Dec 21, 2017 | 44.50 | 45.42 | 44.27 | 45.06 | 2,304,501 | +0.62(+1.40%) |
Dec 20, 2017 | 43.05 | 44.57 | 42.88 | 44.44 | 2,820,712 | +1.68(+3.93%) |
Dec 19, 2017 | 43.36 | 43.36 | 42.60 | 42.76 | 1,877,902 | -0.76(-1.75%) |
Dec 18, 2017 | 43.10 | 43.57 | 42.87 | 43.53 | 3,125,763 | +0.52(+1.21%) |
Dec 15, 2017 | 43.02 | 43.35 | 42.66 | 43.01 | 3,235,167 | +0.05(+0.13%) |
Dec 14, 2017 | 43.18 | 43.50 | 42.66 | 42.95 | 2,361,803 | -0.23(-0.54%) |
Dec 13, 2017 | 42.26 | 43.38 | 41.92 | 43.19 | 2,337,900 | +0.73(+1.71%) |
Dec 12, 2017 | 42.21 | 42.68 | 41.63 | 42.46 | 3,232,955 | +0.58(+1.37%) |
Dec 11, 2017 | 41.18 | 42.15 | 41.07 | 41.88 | 2,618,474 | +0.83(+2.01%) |
Dec 08, 2017 | 40.10 | 41.19 | 40.06 | 41.06 | 2,144,201 | +0.33(+0.82%) |
Dec 07, 2017 | 40.38 | 41.13 | 40.34 | 40.72 | 3,579,061 | +0.20(+0.49%) |
Dec 06, 2017 | 40.95 | 41.24 | 40.04 | 40.53 | 2,187,884 | -0.72(-1.74%) |
Dec 05, 2017 | 39.64 | 41.48 | 39.63 | 41.24 | 3,774,641 | +1.43(+3.59%) |
Dec 04, 2017 | 39.80 | 40.16 | 39.68 | 39.82 | 3,569,817 | +0.05(+0.14%) |