Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.64 | 42.69 | 41.93 | 41.93 | 117,004,288 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.30 | 42.54 | 42.54 | 108,417,032 | -1.27(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.29 | 43.82 | 59,252,948 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.43 | 43.00 | 43.42 | 49,957,368 | +0.76(+1.78%) |
Feb 22, 2018 | 42.62 | 42.66 | 71,502,112 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,259,120 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.73 | 42.43 | 42.66 | 90,081,120 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.53 | 43.00 | 43.40 | 107,610,280 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.38 | 42.53 | 110,502,096 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,830,944 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.74 | 41.17 | 119,601,240 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.53 | 175,696,400 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.84 | 39.90 | 186,901,952 | -1.43(-3.46%) |
Feb 07, 2018 | 41.91 | 42.13 | 41.30 | 41.33 | 178,992,144 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.03 | 41.20 | 42.67 | 210,301,696 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,976,672 | -0.95(-2.22%) |
Feb 02, 2018 | 43.50 | 43.53 | 42.80 | 42.83 | 133,796,880 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.92 | 43.96 | 82,614,216 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,031,824 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,319,272 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,434,128 | -0.69(-1.52%) |
Jan 26, 2018 | 45.17 | 45.48 | 45.07 | 45.48 | 92,264,440 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,462,336 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.88 | 73,249,632 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.52 | 44.23 | 44.51 | 70,167,472 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.30 | 43.92 | 44.30 | 56,333,804 | +0.25(+0.57%) |
Jan 19, 2018 | 43.91 | 44.04 | 43.77 | 44.04 | 69,288,800 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,874,156 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.63 | 75,423,288 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,092,928 | -0.17(-0.38%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.82 | 44,340,972 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,664,792 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.89 | 42.90 | 42.64 | 42.83 | 48,248,888 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.80 | 42.90 | 42,370,040 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,290,764 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.41 | 42.53 | 59,725,296 | +0.21(+0.49%) |
Jan 03, 2018 | 42.16 | 42.38 | 42.15 | 42.32 | 64,391,252 | +0.40(+0.96%) |
Jan 02, 2018 | 41.72 | 41.98 | 41.68 | 41.92 | 78,982,448 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.08 | 40.86 | 40.95 | 39,262,248 | +0.28(+0.69%) |
Dec 27, 2017 | 40.62 | 40.73 | 40.56 | 40.67 | 40,509,384 | +0.10(+0.26%) |
Dec 26, 2017 | 40.53 | 40.58 | 40.39 | 40.57 | 33,914,084 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.61 | 40.37 | 40.60 | 45,845,404 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.40 | 40.14 | 40.26 | 46,497,524 | +0.26(+0.65%) |
Dec 20, 2017 | 40.13 | 40.19 | 39.99 | 40.00 | 49,052,024 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,754,428 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.02 | 40.16 | 71,131,448 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.79 | 39.51 | 39.71 | 78,914,888 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,251,612 | -0.29(-0.73%) |
Dec 13, 2017 | 39.69 | 40.05 | 39.69 | 39.92 | 88,290,160 | +0.47(+1.20%) |
Dec 12, 2017 | 39.34 | 39.53 | 39.28 | 39.45 | 54,822,840 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.79 | 39.65 | 39.71 | 54,049,240 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.34 | 39.52 | 49,750,908 | +0.46(+1.17%) |
Dec 07, 2017 | 39.05 | 39.16 | 38.75 | 39.06 | 82,329,528 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,169,040 | -0.53(-1.35%) |
Dec 05, 2017 | 39.53 | 39.75 | 39.44 | 39.48 | 37,347,912 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.47 | 39.51 | 78,334,056 | +0.08(+0.20%) |