Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.17 | 47.61 | 46.27 | 46.28 | 11,618,228 | -0.58(-1.23%) |
Feb 27, 2018 | 47.09 | 47.76 | 46.82 | 46.86 | 14,231,282 | -0.24(-0.51%) |
Feb 26, 2018 | 46.52 | 47.10 | 46.44 | 47.10 | 9,435,841 | +0.78(+1.68%) |
Feb 23, 2018 | 45.47 | 46.37 | 45.47 | 46.32 | 8,093,892 | +1.00(+2.21%) |
Feb 22, 2018 | 45.12 | 45.32 | 7,390,198 | -0.20(-0.44%) | ||
Feb 21, 2018 | 45.53 | 46.54 | 45.42 | 45.52 | 10,113,140 | +0.03(+0.07%) |
Feb 20, 2018 | 45.38 | 45.98 | 45.23 | 45.49 | 9,330,501 | -0.07(-0.15%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -0.21(-0.47%) | |
Feb 15, 2018 | 45.84 | 45.94 | 45.32 | 45.77 | 9,404,544 | +0.29(+0.64%) |
Feb 14, 2018 | 44.01 | 45.52 | 44.00 | 45.48 | 12,752,923 | +1.37(+3.11%) |
Feb 13, 2018 | 43.81 | 44.52 | 43.69 | 44.11 | 10,478,711 | -0.03(-0.07%) |
Feb 12, 2018 | 43.62 | 44.73 | 43.47 | 44.14 | 14,176,897 | +1.07(+2.47%) |
Feb 09, 2018 | 43.42 | 43.71 | 41.33 | 43.08 | 19,046,942 | +0.29(+0.68%) |
Feb 08, 2018 | 45.06 | 45.15 | 42.79 | 42.79 | 17,015,174 | -2.28(-5.06%) |
Feb 07, 2018 | 44.55 | 46.03 | 44.52 | 45.07 | 13,922,454 | +0.18(+0.40%) |
Feb 06, 2018 | 42.30 | 44.91 | 42.05 | 44.89 | 21,315,338 | +0.82(+1.86%) |
Feb 05, 2018 | 45.14 | 45.85 | 42.92 | 44.07 | 16,179,726 | -1.77(-3.86%) |
Feb 02, 2018 | 47.12 | 47.33 | 45.76 | 45.84 | 11,841,927 | -1.63(-3.43%) |
Feb 01, 2018 | 46.68 | 47.47 | 46.57 | 47.46 | 9,046,644 | +0.74(+1.59%) |
Jan 31, 2018 | 46.85 | 47.16 | 46.54 | 46.72 | 8,706,368 | -0.04(-0.09%) |
Jan 30, 2018 | 46.82 | 47.23 | 46.72 | 46.76 | 8,859,476 | -0.50(-1.05%) |
Jan 29, 2018 | 47.29 | 47.75 | 47.23 | 47.26 | 9,109,565 | -0.12(-0.26%) |
Jan 26, 2018 | 46.96 | 47.39 | 46.68 | 47.38 | 10,189,934 | +0.65(+1.39%) |
Jan 25, 2018 | 47.18 | 47.19 | 46.81 | 46.73 | 11,503,439 | -0.35(-0.75%) |
Jan 24, 2018 | 47.06 | 47.49 | 46.81 | 47.09 | 10,215,918 | +0.27(+0.58%) |
Jan 23, 2018 | 47.00 | 47.14 | 46.60 | 46.81 | 11,393,470 | -0.37(-0.78%) |
Jan 22, 2018 | 46.45 | 47.28 | 46.19 | 47.18 | 20,487,544 | -0.08(-0.17%) |
Jan 19, 2018 | 45.81 | 47.30 | 45.81 | 47.27 | 18,386,018 | +1.33(+2.90%) |
Jan 18, 2018 | 45.98 | 46.06 | 45.32 | 45.93 | 16,957,400 | +0.40(+0.89%) |
Jan 17, 2018 | 45.06 | 45.58 | 44.30 | 45.53 | 14,468,473 | +0.62(+1.37%) |
Jan 16, 2018 | 45.78 | 46.05 | 44.58 | 44.91 | 13,410,443 | -0.43(-0.94%) |
Jan 12, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.76(+1.70%) | |
Jan 11, 2018 | 44.54 | 44.70 | 44.27 | 44.58 | 10,101,904 | +0.22(+0.50%) |
Jan 10, 2018 | 44.81 | 44.36 | 13,393,475 | +0.52(+1.18%) | ||
Jan 09, 2018 | 43.65 | 44.03 | 43.61 | 43.84 | 8,050,986 | +0.34(+0.78%) |
Jan 08, 2018 | 43.54 | 43.74 | 43.34 | 43.51 | 8,122,297 | -0.18(-0.41%) |
Jan 05, 2018 | 43.76 | 43.79 | 43.38 | 43.69 | 7,872,613 | -0.02(-0.04%) |
Jan 04, 2018 | 43.43 | 44.03 | 43.19 | 43.70 | 10,549,336 | +0.66(+1.53%) |
Jan 03, 2018 | 43.02 | 43.23 | 42.71 | 43.05 | 8,453,997 | +0.12(+0.27%) |
Jan 02, 2018 | 43.40 | 43.42 | 42.91 | 42.93 | 8,077,665 | -0.23(-0.53%) |
Dec 29, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.34%) | |
Dec 28, 2017 | 43.40 | 43.41 | 43.13 | 43.31 | 4,541,053 | +0.07(+0.15%) |
Dec 27, 2017 | 43.05 | 43.26 | 42.87 | 43.24 | 7,030,902 | +0.08(+0.19%) |
Dec 26, 2017 | 43.22 | 43.40 | 42.85 | 43.16 | 4,015,701 | -0.21(-0.47%) |
Dec 22, 2017 | 43.62 | 43.68 | 42.98 | 43.37 | 7,481,017 | -0.13(-0.30%) |
Dec 21, 2017 | 43.44 | 43.84 | 43.24 | 43.50 | 13,655,548 | +0.30(+0.70%) |
Dec 20, 2017 | 43.91 | 44.00 | 43.17 | 43.19 | 7,821,605 | -0.35(-0.79%) |
Dec 19, 2017 | 44.04 | 44.08 | 43.52 | 43.54 | 7,409,539 | -0.25(-0.58%) |
Dec 18, 2017 | 44.31 | 44.33 | 43.58 | 43.79 | 10,257,859 | +0.12(+0.26%) |
Dec 15, 2017 | 43.64 | 43.95 | 43.35 | 43.68 | 15,448,738 | +0.38(+0.87%) |
Dec 14, 2017 | 43.93 | 44.26 | 43.29 | 43.30 | 9,956,373 | -0.44(-1.02%) |
Dec 13, 2017 | 44.39 | 44.63 | 43.70 | 43.75 | 12,761,126 | -0.55(-1.24%) |
Dec 12, 2017 | 43.81 | 44.50 | 43.38 | 44.30 | 9,901,160 | +0.89(+2.05%) |
Dec 11, 2017 | 43.24 | 43.51 | 43.21 | 43.41 | 7,679,249 | -0.10(-0.23%) |
Dec 08, 2017 | 43.59 | 43.59 | 42.90 | 43.51 | 7,888,314 | +0.44(+1.03%) |
Dec 07, 2017 | 42.23 | 43.38 | 42.17 | 43.06 | 10,649,178 | +0.54(+1.28%) |
Dec 06, 2017 | 42.50 | 43.07 | 42.31 | 42.52 | 8,407,893 | +0.00(+0.00%) |
Dec 05, 2017 | 43.49 | 43.55 | 42.61 | 9,676,210 | +0.00(+0.00%) | |
Dec 04, 2017 | 43.69 | 43.90 | 43.33 | 43.33 | 12,934,572 | +0.60(+1.41%) |