Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.30 | 46.70 | 45.95 | 45.95 | 16,251,962 | -0.05(-0.12%) |
Feb 27, 2018 | 46.31 | 46.60 | 45.82 | 46.00 | 15,813,455 | -0.40(-0.86%) |
Feb 26, 2018 | 45.87 | 46.48 | 45.79 | 46.40 | 14,287,573 | +0.61(+1.33%) |
Feb 23, 2018 | 45.15 | 45.86 | 44.99 | 45.79 | 9,778,345 | +0.83(+1.84%) |
Feb 22, 2018 | 44.97 | 10,339,581 | +0.15(+0.32%) | |||
Feb 21, 2018 | 45.22 | 45.65 | 44.82 | 44.82 | 14,353,319 | -0.42(-0.92%) |
Feb 20, 2018 | 45.52 | 45.62 | 45.03 | 45.24 | 15,598,255 | -0.74(-1.62%) |
Feb 16, 2018 | 45.98 | 45.98 | 45.98 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 45.07 | 45.96 | 44.82 | 45.92 | 15,262,148 | +1.08(+2.41%) |
Feb 14, 2018 | 43.70 | 44.90 | 43.65 | 44.84 | 15,729,191 | +0.87(+1.98%) |
Feb 13, 2018 | 43.53 | 44.14 | 43.32 | 43.97 | 13,794,807 | +0.31(+0.71%) |
Feb 12, 2018 | 43.73 | 43.97 | 43.27 | 43.66 | 17,920,882 | +0.38(+0.88%) |
Feb 09, 2018 | 43.14 | 43.66 | 41.64 | 43.28 | 25,575,050 | +0.81(+1.90%) |
Feb 08, 2018 | 44.51 | 44.54 | 42.45 | 42.47 | 22,870,132 | -1.84(-4.15%) |
Feb 07, 2018 | 44.61 | 45.20 | 44.27 | 44.31 | 16,694,129 | -0.48(-1.07%) |
Feb 06, 2018 | 42.92 | 44.89 | 42.45 | 44.80 | 28,520,036 | +0.47(+1.06%) |
Feb 05, 2018 | 45.38 | 45.89 | 43.92 | 44.32 | 21,551,916 | -1.13(-2.49%) |
Feb 02, 2018 | 46.47 | 46.62 | 45.38 | 45.46 | 19,367,618 | -1.36(-2.91%) |
Feb 01, 2018 | 46.57 | 47.13 | 46.48 | 46.82 | 12,874,121 | +0.04(+0.08%) |
Jan 31, 2018 | 46.12 | 47.01 | 46.12 | 46.78 | 18,534,580 | +0.57(+1.24%) |
Jan 30, 2018 | 46.92 | 47.14 | 46.01 | 46.21 | 18,597,086 | -0.89(-1.89%) |
Jan 29, 2018 | 47.76 | 47.87 | 47.04 | 47.10 | 13,492,567 | -0.73(-1.54%) |
Jan 26, 2018 | 47.03 | 47.83 | 46.94 | 47.83 | 16,441,878 | +1.04(+2.23%) |
Jan 25, 2018 | 46.74 | 47.19 | 46.74 | 46.79 | 15,333,446 | +0.14(+0.29%) |
Jan 24, 2018 | 46.57 | 47.15 | 46.44 | 46.65 | 19,039,892 | +0.30(+0.65%) |
Jan 23, 2018 | 46.02 | 46.49 | 45.86 | 46.35 | 15,553,659 | +0.37(+0.81%) |
Jan 22, 2018 | 45.73 | 46.01 | 45.58 | 45.98 | 18,471,416 | +0.12(+0.26%) |
Jan 19, 2018 | 45.79 | 45.88 | 45.58 | 45.87 | 15,451,854 | +0.32(+0.70%) |
Jan 18, 2018 | 45.51 | 45.96 | 45.43 | 45.55 | 17,645,836 | -0.04(-0.08%) |
Jan 17, 2018 | 45.26 | 45.60 | 45.20 | 45.58 | 25,565,762 | +0.62(+1.37%) |
Jan 16, 2018 | 45.20 | 45.39 | 44.83 | 44.97 | 18,879,584 | +0.07(+0.16%) |
Jan 12, 2018 | 44.89 | 44.89 | 44.89 | 0 | +0.51(+1.14%) | |
Jan 11, 2018 | 44.31 | 44.45 | 43.92 | 44.39 | 12,889,146 | +0.14(+0.31%) |
Jan 10, 2018 | 44.31 | 44.68 | 44.05 | 44.25 | 14,860,495 | -0.24(-0.53%) |
Jan 09, 2018 | 44.66 | 44.76 | 44.36 | 44.49 | 15,608,668 | +0.24(+0.55%) |
Jan 08, 2018 | 43.63 | 44.32 | 43.30 | 44.24 | 16,689,015 | +0.46(+1.05%) |
Jan 05, 2018 | 43.74 | 43.93 | 43.61 | 43.78 | 16,048,922 | +0.26(+0.60%) |
Jan 04, 2018 | 43.35 | 43.53 | 43.10 | 43.52 | 21,935,220 | +0.42(+0.99%) |
Jan 03, 2018 | 42.93 | 43.42 | 42.85 | 43.09 | 26,750,250 | +0.98(+2.32%) |
Jan 02, 2018 | 42.97 | 43.18 | 41.70 | 42.12 | 28,097,202 | -0.59(-1.37%) |
Dec 29, 2017 | 42.71 | 42.71 | 42.71 | 0 | -0.22(-0.50%) | |
Dec 28, 2017 | 42.72 | 42.95 | 42.72 | 42.92 | 8,610,538 | +0.13(+0.30%) |
Dec 27, 2017 | 42.68 | 42.88 | 42.59 | 42.80 | 9,000,993 | -0.05(-0.11%) |
Dec 26, 2017 | 42.79 | 42.98 | 42.68 | 42.84 | 8,469,263 | +0.06(+0.15%) |
Dec 22, 2017 | 42.61 | 42.81 | 42.54 | 42.78 | 12,396,527 | +0.07(+0.17%) |
Dec 21, 2017 | 43.46 | 43.46 | 42.66 | 42.71 | 20,364,906 | -0.56(-1.29%) |
Dec 20, 2017 | 43.25 | 43.40 | 43.17 | 43.27 | 12,655,284 | +0.07(+0.17%) |
Dec 19, 2017 | 43.32 | 43.67 | 43.13 | 43.19 | 31,352,590 | +0.10(+0.23%) |
Dec 18, 2017 | 43.75 | 44.12 | 43.07 | 43.09 | 27,850,578 | -0.53(-1.22%) |
Dec 15, 2017 | 43.79 | 43.79 | 42.45 | 43.63 | 83,226,984 | -1.71(-3.77%) |
Dec 14, 2017 | 45.29 | 45.52 | 45.11 | 45.33 | 24,492,050 | +0.13(+0.28%) |
Dec 13, 2017 | 45.46 | 45.62 | 45.17 | 45.21 | 18,042,308 | -0.31(-0.67%) |
Dec 12, 2017 | 45.52 | 45.80 | 45.12 | 45.52 | 19,275,224 | -0.07(-0.16%) |
Dec 11, 2017 | 44.81 | 45.61 | 44.77 | 45.59 | 16,824,860 | +0.79(+1.75%) |
Dec 08, 2017 | 44.80 | 44.88 | 43.99 | 44.80 | 16,310,108 | +0.98(+2.23%) |
Dec 07, 2017 | 43.92 | 44.09 | 43.63 | 43.83 | 14,926,775 | +0.09(+0.21%) |
Dec 06, 2017 | 43.60 | 43.89 | 43.02 | 43.74 | 14,358,729 | +0.39(+0.90%) |
Dec 05, 2017 | 43.75 | 43.94 | 43.33 | 43.35 | 19,770,938 | -0.37(-0.85%) |
Dec 04, 2017 | 45.00 | 45.00 | 43.68 | 43.72 | 14,916,837 | -1.09(-2.44%) |