Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.72 | 39.91 | 38.83 | 38.83 | 2,740,008 | -0.73(-1.85%) |
Feb 27, 2018 | 39.86 | 40.14 | 39.55 | 39.56 | 1,938,042 | -0.27(-0.68%) |
Feb 26, 2018 | 39.33 | 39.84 | 38.93 | 39.83 | 2,086,898 | +0.62(+1.58%) |
Feb 23, 2018 | 39.21 | 39.28 | 38.38 | 39.21 | 1,477,516 | +0.27(+0.69%) |
Feb 22, 2018 | 38.86 | 39.21 | 38.65 | 38.94 | 2,154,959 | +0.09(+0.23%) |
Feb 21, 2018 | 38.98 | 39.42 | 38.83 | 38.85 | 1,847,576 | -0.02(-0.05%) |
Feb 20, 2018 | 39.24 | 39.30 | 38.74 | 38.87 | 1,400,427 | -0.42(-1.07%) |
Feb 16, 2018 | 39.29 | 39.29 | 39.29 | 0 | +0.11(+0.28%) | |
Feb 15, 2018 | 38.40 | 39.43 | 38.33 | 39.18 | 2,825,098 | +1.15(+3.02%) |
Feb 14, 2018 | 37.64 | 38.16 | 37.25 | 38.03 | 3,320,790 | +0.23(+0.61%) |
Feb 13, 2018 | 37.80 | 3,386,140 | -0.24(-0.63%) | |||
Feb 12, 2018 | 37.79 | 38.68 | 37.41 | 38.04 | 4,473,250 | +0.29(+0.77%) |
Feb 09, 2018 | 35.62 | 38.10 | 35.33 | 37.75 | 8,335,009 | -1.05(-2.71%) |
Feb 08, 2018 | 40.51 | 38.80 | 38.80 | 3,177,498 | -1.65(-4.08%) | |
Feb 07, 2018 | 40.15 | 40.78 | 40.14 | 40.45 | 2,657,711 | +0.06(+0.15%) |
Feb 06, 2018 | 39.76 | 40.86 | 39.35 | 40.39 | 2,453,558 | -0.39(-0.96%) |
Feb 05, 2018 | 42.07 | 42.30 | 40.29 | 40.78 | 3,366,826 | -1.26(-3.00%) |
Feb 02, 2018 | 42.31 | 42.60 | 42.01 | 42.04 | 1,921,760 | -0.54(-1.27%) |
Feb 01, 2018 | 42.50 | 43.06 | 42.19 | 42.58 | 2,979,824 | -0.12(-0.28%) |
Jan 31, 2018 | 43.23 | 43.43 | 42.47 | 42.70 | 2,936,822 | -0.43(-1.00%) |
Jan 30, 2018 | 43.70 | 43.84 | 42.56 | 43.13 | 3,494,470 | -0.62(-1.42%) |
Jan 29, 2018 | 43.30 | 43.84 | 43.30 | 43.75 | 2,164,067 | +0.37(+0.85%) |
Jan 26, 2018 | 42.80 | 43.45 | 42.69 | 43.38 | 1,974,642 | +0.48(+1.12%) |
Jan 25, 2018 | 43.09 | 43.33 | 42.65 | 42.90 | 2,209,949 | +0.00(+0.00%) |
Jan 24, 2018 | 43.10 | 43.48 | 42.71 | 42.90 | 2,628,886 | -0.05(-0.12%) |
Jan 23, 2018 | 43.15 | 43.42 | 42.80 | 42.95 | 1,724,317 | -0.29(-0.67%) |
Jan 22, 2018 | 43.53 | 43.59 | 42.83 | 43.24 | 2,738,556 | -0.22(-0.51%) |
Jan 19, 2018 | 43.20 | 43.57 | 42.55 | 43.46 | 4,355,482 | -0.39(-0.89%) |
Jan 18, 2018 | 43.91 | 44.10 | 43.42 | 43.85 | 2,134,697 | -0.15(-0.34%) |
Jan 17, 2018 | 44.04 | 44.08 | 43.51 | 44.00 | 2,087,071 | +0.25(+0.57%) |
Jan 16, 2018 | 43.92 | 44.25 | 43.58 | 43.75 | 4,073,232 | +0.04(+0.09%) |
Jan 12, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.16(+0.37%) | |
Jan 11, 2018 | 43.68 | 43.72 | 43.05 | 43.55 | 2,975,971 | -0.01(-0.02%) |
Jan 10, 2018 | 42.78 | 43.56 | 4,427,109 | -0.66(-1.49%) | ||
Jan 09, 2018 | 44.60 | 45.09 | 44.08 | 44.22 | 2,861,482 | -0.20(-0.45%) |
Jan 08, 2018 | 43.92 | 44.56 | 43.49 | 44.42 | 2,770,143 | +0.44(+1.00%) |
Jan 05, 2018 | 43.87 | 44.21 | 43.75 | 43.98 | 1,827,403 | +0.21(+0.48%) |
Jan 04, 2018 | 44.35 | 44.85 | 43.72 | 43.77 | 2,407,747 | +0.28(+0.64%) |
Jan 03, 2018 | 43.00 | 43.80 | 42.76 | 43.49 | 1,864,591 | +0.62(+1.45%) |
Jan 02, 2018 | 42.75 | 43.07 | 42.61 | 42.87 | 2,533,922 | +0.12(+0.28%) |
Dec 29, 2017 | 42.75 | 42.75 | 42.75 | 0 | -0.55(-1.27%) | |
Dec 28, 2017 | 43.34 | 43.37 | 42.95 | 43.30 | 1,001,703 | +0.07(+0.16%) |
Dec 27, 2017 | 43.39 | 43.45 | 43.16 | 43.23 | 847,743 | +0.00(+0.00%) |
Dec 26, 2017 | 43.34 | 43.61 | 43.16 | 43.23 | 509,312 | -0.14(-0.32%) |
Dec 22, 2017 | 43.24 | 43.49 | 43.13 | 43.37 | 810,235 | +0.12(+0.28%) |
Dec 21, 2017 | 43.60 | 43.66 | 43.12 | 43.25 | 1,345,189 | -0.19(-0.44%) |
Dec 20, 2017 | 43.51 | 43.90 | 43.30 | 43.44 | 1,797,360 | -0.05(-0.11%) |
Dec 19, 2017 | 43.36 | 43.82 | 43.26 | 43.49 | 1,974,841 | +0.13(+0.30%) |
Dec 18, 2017 | 43.79 | 44.19 | 43.25 | 43.36 | 2,264,120 | -0.17(-0.39%) |
Dec 15, 2017 | 43.40 | 43.67 | 42.71 | 43.53 | 4,541,724 | +0.57(+1.33%) |
Dec 14, 2017 | 43.77 | 43.94 | 42.93 | 42.96 | 2,340,570 | -0.72(-1.65%) |
Dec 13, 2017 | 43.75 | 43.92 | 43.35 | 43.68 | 2,869,017 | +0.11(+0.25%) |
Dec 12, 2017 | 43.81 | 43.82 | 43.04 | 43.57 | 2,950,904 | -0.25(-0.57%) |
Dec 11, 2017 | 43.47 | 44.18 | 43.10 | 43.82 | 4,438,413 | +1.13(+2.65%) |
Dec 08, 2017 | 42.84 | 44.00 | 42.18 | 42.69 | 3,666,107 | +1.01(+2.42%) |
Dec 07, 2017 | 41.43 | 41.94 | 41.27 | 41.68 | 2,166,291 | +0.24(+0.58%) |
Dec 06, 2017 | 41.82 | 42.16 | 41.11 | 41.44 | 2,701,332 | -0.45(-1.07%) |
Dec 05, 2017 | 41.84 | 42.31 | 41.52 | 41.89 | 2,221,373 | +0.04(+0.10%) |
Dec 04, 2017 | 40.85 | 41.96 | 40.85 | 41.85 | 5,889,153 | +1.00(+2.45%) |