Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.98 | 45.43 | 43.60 | 43.61 | 7,280,708 | -1.22(-2.72%) |
Feb 27, 2018 | 45.37 | 46.27 | 44.82 | 44.83 | 6,696,776 | -0.61(-1.34%) |
Feb 26, 2018 | 45.98 | 46.20 | 45.38 | 45.44 | 7,439,899 | -0.37(-0.81%) |
Feb 23, 2018 | 44.44 | 45.88 | 44.22 | 45.81 | 8,112,258 | +1.72(+3.90%) |
Feb 22, 2018 | 44.56 | 44.09 | 6,931,033 | +0.93(+2.16%) | ||
Feb 21, 2018 | 43.83 | 44.52 | 43.14 | 43.16 | 6,512,983 | -0.88(-1.99%) |
Feb 20, 2018 | 43.84 | 44.40 | 43.63 | 44.03 | 5,086,580 | +0.15(+0.35%) |
Feb 16, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.68 | 44.73 | 43.55 | 43.79 | 7,640,604 | -0.78(-1.75%) |
Feb 14, 2018 | 42.32 | 44.85 | 42.19 | 44.57 | 8,234,962 | +1.76(+4.11%) |
Feb 13, 2018 | 42.50 | 43.31 | 42.24 | 42.81 | 6,594,124 | -0.07(-0.17%) |
Feb 12, 2018 | 42.26 | 43.33 | 42.20 | 42.89 | 8,750,839 | +1.12(+2.67%) |
Feb 09, 2018 | 42.75 | 43.04 | 40.29 | 41.77 | 12,062,240 | -0.75(-1.77%) |
Feb 08, 2018 | 44.42 | 44.59 | 42.51 | 42.52 | 10,790,297 | -1.91(-4.30%) |
Feb 07, 2018 | 44.77 | 45.09 | 44.43 | 44.43 | 9,666,719 | -0.25(-0.55%) |
Feb 06, 2018 | 43.73 | 45.16 | 43.49 | 44.68 | 13,771,277 | -0.26(-0.59%) |
Feb 05, 2018 | 45.64 | 46.41 | 44.25 | 44.94 | 13,794,343 | -1.16(-2.51%) |
Feb 02, 2018 | 47.26 | 47.47 | 46.01 | 46.10 | 10,559,189 | -1.30(-2.75%) |
Feb 01, 2018 | 47.12 | 47.89 | 46.44 | 47.40 | 8,778,369 | +0.43(+0.92%) |
Jan 31, 2018 | 46.75 | 47.31 | 46.55 | 46.97 | 8,856,479 | +0.28(+0.60%) |
Jan 30, 2018 | 47.07 | 47.27 | 46.83 | 46.69 | 7,987,571 | -0.96(-2.01%) |
Jan 29, 2018 | 47.86 | 48.34 | 47.57 | 47.65 | 5,218,047 | -0.58(-1.21%) |
Jan 26, 2018 | 47.68 | 48.34 | 47.61 | 48.23 | 6,608,086 | +0.73(+1.53%) |
Jan 25, 2018 | 48.52 | 48.64 | 47.44 | 47.51 | 6,853,103 | -0.81(-1.67%) |
Jan 24, 2018 | 48.35 | 48.97 | 48.28 | 48.31 | 6,202,390 | +0.02(+0.03%) |
Jan 23, 2018 | 48.41 | 48.48 | 47.94 | 48.30 | 6,855,861 | -0.16(-0.33%) |
Jan 22, 2018 | 47.81 | 48.46 | 47.75 | 48.46 | 7,185,707 | +0.73(+1.54%) |
Jan 19, 2018 | 47.66 | 47.77 | 47.34 | 47.72 | 6,307,342 | -0.01(-0.02%) |
Jan 18, 2018 | 47.62 | 47.97 | 47.24 | 47.73 | 5,702,708 | -0.08(-0.17%) |
Jan 17, 2018 | 47.10 | 48.07 | 46.95 | 47.81 | 7,258,926 | +0.81(+1.73%) |
Jan 16, 2018 | 47.92 | 48.10 | 46.96 | 46.99 | 6,830,081 | -0.97(-2.01%) |
Jan 12, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.69(+1.47%) | |
Jan 11, 2018 | 46.46 | 47.51 | 45.96 | 47.27 | 9,192,353 | +1.22(+2.65%) |
Jan 10, 2018 | 46.27 | 45.97 | 46.04 | 5,794,477 | -0.22(-0.48%) | |
Jan 09, 2018 | 45.90 | 46.58 | 45.85 | 46.27 | 6,909,928 | +0.38(+0.82%) |
Jan 08, 2018 | 45.33 | 45.89 | 45.20 | 45.89 | 5,662,649 | +0.46(+1.02%) |
Jan 05, 2018 | 45.27 | 45.45 | 44.87 | 45.43 | 4,722,646 | -0.09(-0.19%) |
Jan 04, 2018 | 45.05 | 45.67 | 44.80 | 45.52 | 6,131,662 | +0.52(+1.15%) |
Jan 03, 2018 | 44.23 | 45.04 | 44.19 | 45.00 | 5,139,821 | +0.81(+1.84%) |
Jan 02, 2018 | 44.00 | 44.33 | 43.78 | 44.18 | 4,989,253 | +0.34(+0.78%) |
Dec 29, 2017 | 43.84 | 43.84 | 43.84 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.32 | 44.40 | 44.01 | 44.07 | 5,309,531 | -0.33(-0.74%) |
Dec 27, 2017 | 44.77 | 44.78 | 44.04 | 44.40 | 5,471,126 | -0.51(-1.14%) |
Dec 26, 2017 | 44.55 | 45.02 | 44.36 | 44.91 | 4,000,303 | +0.58(+1.32%) |
Dec 22, 2017 | 44.77 | 44.89 | 44.29 | 44.33 | 4,897,986 | -0.36(-0.80%) |
Dec 21, 2017 | 43.25 | 44.78 | 43.15 | 44.69 | 9,796,624 | +1.36(+3.13%) |
Dec 20, 2017 | 42.25 | 43.54 | 41.90 | 43.33 | 10,097,273 | +1.25(+2.98%) |
Dec 19, 2017 | 41.90 | 42.27 | 41.64 | 42.07 | 6,004,693 | +0.27(+0.65%) |
Dec 18, 2017 | 41.62 | 42.06 | 41.62 | 41.80 | 6,966,589 | +0.14(+0.33%) |
Dec 15, 2017 | 42.15 | 42.37 | 41.58 | 41.67 | 14,227,785 | -0.11(-0.27%) |
Dec 14, 2017 | 41.45 | 42.14 | 41.41 | 41.78 | 8,032,298 | +0.50(+1.22%) |
Dec 13, 2017 | 41.47 | 41.60 | 41.20 | 41.28 | 6,132,424 | -0.22(-0.54%) |
Dec 12, 2017 | 41.50 | 41.58 | 40.90 | 41.50 | 7,763,164 | +0.22(+0.52%) |
Dec 11, 2017 | 41.16 | 41.78 | 41.06 | 41.28 | 5,008,135 | +0.10(+0.23%) |
Dec 08, 2017 | 41.19 | 41.30 | 40.52 | 41.19 | 6,656,322 | +0.82(+2.04%) |
Dec 07, 2017 | 40.19 | 40.60 | 40.00 | 40.36 | 5,055,624 | +0.13(+0.32%) |
Dec 06, 2017 | 40.79 | 40.92 | 40.19 | 40.24 | 5,555,114 | -0.68(-1.66%) |
Dec 05, 2017 | 40.92 | 41.29 | 40.83 | 40.92 | 5,674,093 | -0.05(-0.12%) |
Dec 04, 2017 | 41.43 | 41.82 | 40.93 | 40.96 | 7,722,165 | -0.36(-0.87%) |