Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.88 | 45.90 | 45.13 | 45.13 | 16,242,614 | -0.47(-1.04%) |
Feb 27, 2018 | 46.24 | 46.35 | 45.60 | 45.61 | 11,635,341 | -0.61(-1.32%) |
Feb 26, 2018 | 46.01 | 46.24 | 45.88 | 46.22 | 11,939,672 | +0.29(+0.63%) |
Feb 23, 2018 | 45.58 | 45.94 | 45.42 | 45.93 | 12,213,367 | +0.44(+0.97%) |
Feb 22, 2018 | 45.41 | 45.49 | 12,116,528 | +0.12(+0.26%) | ||
Feb 21, 2018 | 45.99 | 46.07 | 45.35 | 45.37 | 17,995,550 | -0.55(-1.20%) |
Feb 20, 2018 | 46.48 | 46.48 | 45.87 | 45.92 | 19,016,138 | -1.06(-2.27%) |
Feb 16, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.19(+0.40%) | |
Feb 15, 2018 | 46.21 | 46.80 | 46.08 | 46.80 | 17,500,410 | +0.76(+1.65%) |
Feb 14, 2018 | 45.82 | 46.19 | 45.58 | 46.04 | 24,105,358 | -0.03(-0.05%) |
Feb 13, 2018 | 46.18 | 46.06 | 14,191,259 | +0.21(+0.46%) | ||
Feb 12, 2018 | 45.65 | 46.07 | 45.54 | 45.85 | 24,863,350 | +0.46(+1.02%) |
Feb 09, 2018 | 45.64 | 45.72 | 44.50 | 45.39 | 41,312,932 | +0.09(+0.21%) |
Feb 08, 2018 | 46.40 | 46.50 | 45.28 | 45.30 | 38,965,464 | -1.00(-2.15%) |
Feb 07, 2018 | 46.39 | 47.15 | 46.24 | 46.29 | 20,740,298 | -0.20(-0.44%) |
Feb 06, 2018 | 45.24 | 46.59 | 44.99 | 46.50 | 46,007,920 | +0.00(+0.00%) |
Feb 05, 2018 | 47.52 | 47.81 | 45.98 | 46.50 | 46,312,960 | -1.23(-2.57%) |
Feb 02, 2018 | 48.41 | 48.54 | 47.70 | 47.72 | 18,423,572 | -0.93(-1.91%) |
Feb 01, 2018 | 48.68 | 48.87 | 48.53 | 48.65 | 16,678,601 | -0.21(-0.43%) |
Jan 31, 2018 | 49.13 | 49.26 | 48.66 | 48.86 | 16,519,708 | -0.23(-0.46%) |
Jan 30, 2018 | 49.08 | 49.44 | 48.96 | 49.09 | 12,896,260 | -0.33(-0.67%) |
Jan 29, 2018 | 49.70 | 49.82 | 49.39 | 49.42 | 12,733,777 | -0.19(-0.39%) |
Jan 26, 2018 | 49.28 | 49.63 | 49.22 | 49.61 | 7,505,617 | +0.24(+0.48%) |
Jan 25, 2018 | 49.44 | 49.63 | 49.12 | 49.38 | 14,371,232 | +0.03(+0.05%) |
Jan 24, 2018 | 49.38 | 49.41 | 49.12 | 49.35 | 19,647,648 | +0.10(+0.21%) |
Jan 23, 2018 | 49.18 | 49.39 | 49.02 | 49.25 | 12,909,050 | -0.16(-0.33%) |
Jan 22, 2018 | 49.01 | 49.41 | 48.99 | 49.41 | 9,314,820 | +0.37(+0.76%) |
Jan 19, 2018 | 48.68 | 49.09 | 48.62 | 49.04 | 11,789,462 | +0.54(+1.12%) |
Jan 18, 2018 | 48.63 | 48.72 | 48.41 | 48.50 | 14,699,913 | -0.14(-0.30%) |
Jan 17, 2018 | 48.25 | 48.82 | 48.21 | 48.64 | 14,850,567 | +0.55(+1.14%) |
Jan 16, 2018 | 47.97 | 48.24 | 47.94 | 48.09 | 16,338,065 | +0.22(+0.46%) |
Jan 12, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 48.02 | 48.02 | 47.77 | 47.86 | 13,609,451 | -0.07(-0.14%) |
Jan 10, 2018 | 47.92 | 11,435,209 | -0.24(-0.49%) | |||
Jan 09, 2018 | 48.29 | 48.40 | 48.15 | 48.16 | 9,889,868 | -0.07(-0.14%) |
Jan 08, 2018 | 48.04 | 48.27 | 48.02 | 48.23 | 15,254,495 | +0.12(+0.25%) |
Jan 05, 2018 | 47.97 | 48.14 | 47.86 | 48.11 | 18,407,020 | +0.21(+0.44%) |
Jan 04, 2018 | 47.89 | 48.12 | 47.77 | 47.90 | 18,288,002 | +0.14(+0.28%) |
Jan 03, 2018 | 47.86 | 47.93 | 47.72 | 47.76 | 21,240,918 | -0.02(-0.04%) |
Jan 02, 2018 | 48.13 | 48.19 | 47.77 | 47.78 | 23,840,522 | -0.30(-0.62%) |
Dec 29, 2017 | 48.08 | 48.08 | 48.08 | 0 | -0.01(-0.02%) | |
Dec 28, 2017 | 48.23 | 48.29 | 47.97 | 48.08 | 8,628,007 | -0.08(-0.16%) |
Dec 27, 2017 | 48.24 | 48.34 | 48.11 | 48.16 | 7,091,300 | -0.01(-0.02%) |
Dec 26, 2017 | 48.02 | 48.27 | 47.99 | 48.17 | 10,065,893 | +0.11(+0.23%) |
Dec 22, 2017 | 48.05 | 48.13 | 48.00 | 48.06 | 4,992,115 | +0.08(+0.16%) |
Dec 21, 2017 | 48.11 | 48.19 | 47.94 | 47.98 | 6,571,188 | -0.03(-0.07%) |
Dec 20, 2017 | 48.14 | 48.19 | 47.73 | 48.02 | 16,346,548 | -0.08(-0.18%) |
Dec 19, 2017 | 48.23 | 48.32 | 48.09 | 48.10 | 9,335,372 | +0.06(+0.12%) |
Dec 18, 2017 | 48.17 | 48.43 | 48.02 | 48.04 | 10,412,802 | -0.03(-0.05%) |
Dec 15, 2017 | 47.81 | 48.13 | 47.81 | 48.07 | 10,757,620 | +0.54(+1.13%) |
Dec 14, 2017 | 47.80 | 47.80 | 47.52 | 47.53 | 10,870,064 | -0.21(-0.44%) |
Dec 13, 2017 | 47.50 | 47.84 | 47.43 | 47.74 | 13,815,597 | +0.27(+0.57%) |
Dec 12, 2017 | 47.49 | 47.65 | 47.31 | 47.47 | 7,415,257 | +0.01(+0.02%) |
Dec 11, 2017 | 47.42 | 47.48 | 47.20 | 47.46 | 8,032,348 | -0.01(-0.02%) |
Dec 08, 2017 | 47.35 | 47.47 | 47.14 | 47.47 | 10,366,162 | +0.13(+0.27%) |
Dec 07, 2017 | 47.72 | 47.74 | 47.32 | 47.34 | 9,007,213 | -0.46(-0.96%) |
Dec 06, 2017 | 47.49 | 47.80 | 47.49 | 47.80 | 19,922,488 | +0.30(+0.64%) |
Dec 05, 2017 | 47.58 | 47.75 | 47.38 | 47.50 | 27,336,072 | -0.08(-0.16%) |
Dec 04, 2017 | 47.46 | 47.62 | 47.04 | 47.58 | 27,146,390 | +0.44(+0.94%) |