Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.64 | 43.61 | 41.48 | 42.93 | 1,811,500 | -0.06(-0.13%) |
Feb 27, 2018 | 44.19 | 44.72 | 42.97 | 42.98 | 2,424,943 | -1.02(-2.31%) |
Feb 26, 2018 | 43.55 | 44.66 | 43.32 | 44.00 | 4,979,773 | +0.46(+1.05%) |
Feb 23, 2018 | 43.13 | 43.70 | 42.28 | 43.54 | 5,273,640 | +1.55(+3.69%) |
Feb 22, 2018 | 42.88 | 41.99 | 10,920,645 | +4.98(+13.45%) | ||
Feb 21, 2018 | 38.12 | 38.25 | 36.84 | 37.02 | 3,307,808 | -0.93(-2.45%) |
Feb 20, 2018 | 37.64 | 38.79 | 37.57 | 37.95 | 2,392,500 | -0.08(-0.20%) |
Feb 16, 2018 | 38.02 | 38.02 | 38.02 | 0 | +1.16(+3.14%) | |
Feb 15, 2018 | 37.05 | 37.71 | 36.05 | 36.86 | 1,828,927 | +0.07(+0.18%) |
Feb 14, 2018 | 35.86 | 37.18 | 35.06 | 36.80 | 5,830,037 | -1.32(-3.46%) |
Feb 13, 2018 | 38.12 | 2,909,024 | -0.62(-1.59%) | |||
Feb 12, 2018 | 38.95 | 39.11 | 37.32 | 38.74 | 1,801,815 | -0.20(-0.51%) |
Feb 09, 2018 | 38.75 | 39.37 | 36.85 | 38.94 | 3,992,305 | +0.57(+1.49%) |
Feb 08, 2018 | 42.44 | 38.35 | 38.37 | 5,480,246 | -3.69(-8.77%) | |
Feb 07, 2018 | 41.65 | 42.52 | 40.93 | 42.05 | 2,069,617 | +0.41(+0.98%) |
Feb 06, 2018 | 38.87 | 42.22 | 37.80 | 41.64 | 2,361,901 | +0.98(+2.41%) |
Feb 05, 2018 | 40.95 | 42.15 | 40.10 | 40.66 | 1,496,837 | -0.78(-1.88%) |
Feb 02, 2018 | 42.13 | 42.56 | 41.33 | 41.44 | 984,875 | -1.07(-2.53%) |
Feb 01, 2018 | 42.18 | 43.43 | 41.86 | 42.52 | 852,238 | -0.20(-0.47%) |
Jan 31, 2018 | 43.61 | 44.28 | 42.57 | 42.72 | 885,617 | -0.80(-1.83%) |
Jan 30, 2018 | 43.54 | 43.73 | 43.00 | 43.51 | 1,112,105 | -0.58(-1.31%) |
Jan 29, 2018 | 43.89 | 44.83 | 43.49 | 44.09 | 1,210,732 | -0.04(-0.09%) |
Jan 26, 2018 | 43.13 | 44.49 | 42.77 | 44.13 | 1,685,984 | +1.32(+3.08%) |
Jan 25, 2018 | 42.94 | 42.99 | 41.94 | 42.81 | 1,335,135 | +0.13(+0.31%) |
Jan 24, 2018 | 43.71 | 43.79 | 42.59 | 42.68 | 1,240,308 | -0.79(-1.81%) |
Jan 23, 2018 | 43.28 | 43.99 | 42.57 | 43.47 | 1,102,812 | +0.07(+0.15%) |
Jan 22, 2018 | 43.57 | 44.36 | 42.84 | 43.40 | 2,276,576 | -0.09(-0.22%) |
Jan 19, 2018 | 41.03 | 43.73 | 40.88 | 43.50 | 2,390,479 | +2.31(+5.61%) |
Jan 18, 2018 | 41.08 | 42.61 | 40.85 | 41.19 | 2,120,125 | +0.43(+1.05%) |
Jan 17, 2018 | 40.53 | 41.88 | 40.03 | 40.76 | 2,439,914 | +0.37(+0.92%) |
Jan 16, 2018 | 46.42 | 46.68 | 40.01 | 40.39 | 7,362,565 | -6.31(-13.51%) |
Jan 12, 2018 | 46.70 | 46.70 | 46.70 | 0 | +1.09(+2.40%) | |
Jan 11, 2018 | 42.71 | 45.72 | 42.71 | 45.61 | 3,640,281 | +2.96(+6.95%) |
Jan 10, 2018 | 43.18 | 41.74 | 42.64 | 1,034,768 | +0.46(+1.08%) | |
Jan 09, 2018 | 42.92 | 43.20 | 42.00 | 42.18 | 2,252,723 | -0.47(-1.09%) |
Jan 08, 2018 | 42.23 | 42.73 | 41.57 | 42.65 | 1,722,821 | +0.40(+0.94%) |
Jan 05, 2018 | 41.52 | 42.38 | 41.26 | 42.25 | 1,695,669 | +0.90(+2.18%) |
Jan 04, 2018 | 41.80 | 42.20 | 41.15 | 41.35 | 1,144,621 | -0.28(-0.68%) |
Jan 03, 2018 | 42.17 | 42.37 | 41.57 | 41.63 | 2,938,655 | -0.58(-1.37%) |
Jan 02, 2018 | 41.78 | 42.45 | 41.42 | 42.21 | 1,375,545 | +0.52(+1.25%) |
Dec 29, 2017 | 41.69 | 41.69 | 41.69 | 0 | -0.59(-1.39%) | |
Dec 28, 2017 | 42.21 | 42.48 | 41.59 | 42.28 | 4,247,366 | +0.01(+0.02%) |
Dec 27, 2017 | 42.65 | 43.14 | 42.18 | 42.27 | 1,735,816 | -0.24(-0.56%) |
Dec 26, 2017 | 42.21 | 43.31 | 42.21 | 42.51 | 1,757,625 | -0.40(-0.93%) |
Dec 22, 2017 | 42.56 | 42.94 | 42.12 | 42.91 | 1,003,038 | +0.40(+0.94%) |
Dec 21, 2017 | 41.94 | 42.64 | 41.83 | 42.51 | 1,148,507 | +0.45(+1.06%) |
Dec 20, 2017 | 42.62 | 42.62 | 41.94 | 42.06 | 1,596,442 | -0.07(-0.16%) |
Dec 19, 2017 | 43.25 | 43.91 | 42.10 | 42.13 | 3,416,750 | -1.10(-2.55%) |
Dec 18, 2017 | 42.14 | 43.70 | 42.12 | 43.23 | 3,781,377 | +1.50(+3.60%) |
Dec 15, 2017 | 40.56 | 42.16 | 40.56 | 41.73 | 5,312,864 | +1.30(+3.22%) |
Dec 14, 2017 | 40.76 | 41.12 | 39.92 | 40.43 | 3,179,661 | -0.14(-0.35%) |
Dec 13, 2017 | 39.61 | 41.16 | 39.61 | 40.57 | 2,075,089 | +1.08(+2.74%) |
Dec 12, 2017 | 39.27 | 40.10 | 39.10 | 39.49 | 2,689,373 | +0.38(+0.97%) |
Dec 11, 2017 | 38.53 | 39.78 | 38.48 | 39.11 | 3,359,167 | +0.57(+1.48%) |
Dec 08, 2017 | 39.06 | 39.38 | 38.48 | 38.54 | 12,694,008 | -0.21(-0.54%) |
Dec 07, 2017 | 37.69 | 39.52 | 37.54 | 38.75 | 2,438,072 | +1.21(+3.21%) |
Dec 06, 2017 | 37.32 | 37.92 | 37.06 | 37.54 | 1,000,722 | +0.21(+0.56%) |
Dec 05, 2017 | 37.68 | 38.43 | 36.94 | 37.33 | 1,261,160 | -0.42(-1.11%) |
Dec 04, 2017 | 38.36 | 38.95 | 37.73 | 37.75 | 5,638,780 | -0.29(-0.75%) |