Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.39 | 42.71 | 42.10 | 42.12 | 159,325,296 | -0.06(-0.15%) |
Feb 27, 2018 | 42.35 | 42.68 | 42.13 | 42.18 | 164,527,776 | -0.14(-0.32%) |
Feb 26, 2018 | 41.70 | 42.42 | 41.67 | 42.32 | 161,242,272 | +0.82(+1.98%) |
Feb 23, 2018 | 41.07 | 41.54 | 41.04 | 41.50 | 142,990,208 | +0.71(+1.74%) |
Feb 22, 2018 | 40.79 | 130,931,808 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.87 | 41.17 | 40.44 | 40.45 | 158,189,840 | -0.18(-0.45%) |
Feb 20, 2018 | 40.68 | 41.21 | 40.53 | 40.64 | 143,386,816 | -0.14(-0.34%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.15 | 40.93 | 39.96 | 40.91 | 216,138,912 | +1.33(+3.36%) |
Feb 14, 2018 | 38.55 | 39.62 | 38.52 | 39.58 | 171,420,112 | +0.72(+1.84%) |
Feb 13, 2018 | 38.96 | 38.86 | 137,411,888 | +0.39(+1.00%) | ||
Feb 12, 2018 | 37.48 | 38.75 | 37.25 | 38.48 | 257,085,072 | +1.49(+4.03%) |
Feb 09, 2018 | 37.14 | 37.34 | 35.53 | 36.99 | 298,869,728 | +0.45(+1.22%) |
Feb 08, 2018 | 37.75 | 37.92 | 36.51 | 36.54 | 230,276,320 | -1.03(-2.75%) |
Feb 07, 2018 | 38.41 | 38.48 | 37.46 | 37.57 | 218,787,632 | -0.82(-2.14%) |
Feb 06, 2018 | 36.46 | 38.56 | 36.29 | 38.39 | 289,584,224 | +1.54(+4.18%) |
Feb 05, 2018 | 37.47 | 38.59 | 36.74 | 36.85 | 307,016,000 | -0.94(-2.50%) |
Feb 02, 2018 | 39.09 | 39.25 | 37.70 | 37.80 | 367,692,576 | -1.71(-4.34%) |
Feb 01, 2018 | 39.37 | 39.71 | 39.27 | 39.51 | 198,505,008 | +0.08(+0.21%) |
Jan 31, 2018 | 39.30 | 39.67 | 39.21 | 39.43 | 137,344,656 | +0.11(+0.28%) |
Jan 30, 2018 | 38.98 | 39.42 | 38.79 | 39.32 | 195,262,640 | -0.23(-0.59%) |
Jan 29, 2018 | 40.07 | 40.07 | 39.35 | 39.56 | 214,881,632 | -0.84(-2.07%) |
Jan 26, 2018 | 40.51 | 40.51 | 40.05 | 40.39 | 166,208,096 | +0.09(+0.23%) |
Jan 25, 2018 | 41.10 | 41.19 | 40.16 | 40.30 | 176,140,800 | -0.73(-1.79%) |
Jan 24, 2018 | 41.74 | 41.76 | 40.79 | 41.03 | 218,294,672 | -0.66(-1.59%) |
Jan 23, 2018 | 41.76 | 42.26 | 41.64 | 41.69 | 138,638,432 | +0.01(+0.02%) |
Jan 22, 2018 | 41.76 | 41.87 | 41.59 | 41.68 | 114,999,296 | -0.34(-0.82%) |
Jan 19, 2018 | 42.06 | 42.29 | 41.78 | 42.03 | 137,682,528 | -0.19(-0.45%) |
Jan 18, 2018 | 42.24 | 42.41 | 41.99 | 42.22 | 132,034,656 | +0.04(+0.09%) |
Jan 17, 2018 | 41.48 | 42.21 | 41.23 | 42.18 | 145,750,768 | +0.69(+1.65%) |
Jan 16, 2018 | 41.90 | 42.25 | 41.48 | 41.49 | 125,366,784 | -0.21(-0.51%) |
Jan 12, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.12 | 41.33 | 41.09 | 41.28 | 79,216,976 | +0.23(+0.57%) |
Jan 10, 2018 | 41.05 | 41.05 | 101,707,064 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.11 | 41.23 | 40.84 | 41.06 | 91,474,288 | -0.00(-0.01%) |
Jan 08, 2018 | 41.06 | 41.36 | 40.96 | 41.06 | 87,207,952 | -0.15(-0.37%) |
Jan 05, 2018 | 40.85 | 41.30 | 40.75 | 41.21 | 100,464,592 | +0.46(+1.14%) |
Jan 04, 2018 | 40.63 | 40.85 | 40.53 | 40.75 | 94,967,768 | +0.19(+0.46%) |
Jan 03, 2018 | 41.11 | 40.50 | 40.56 | 125,223,688 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.07 | 40.58 | 39.86 | 40.57 | 108,432,784 | +0.71(+1.79%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.27 | 40.47 | 40.15 | 40.29 | 69,925,224 | +0.11(+0.28%) |
Dec 27, 2017 | 40.06 | 40.22 | 39.97 | 40.18 | 91,214,808 | +0.01(+0.02%) |
Dec 26, 2017 | 40.22 | 40.38 | 39.96 | 40.17 | 140,827,664 | -1.05(-2.54%) |
Dec 22, 2017 | 41.14 | 41.31 | 41.10 | 41.22 | 69,422,608 | +0.00(+0.00%) |
Dec 21, 2017 | 41.02 | 41.45 | 41.00 | 41.22 | 88,542,848 | +0.16(+0.38%) |
Dec 20, 2017 | 41.18 | 41.31 | 40.80 | 41.06 | 99,623,416 | -0.04(-0.11%) |
Dec 19, 2017 | 41.22 | 41.31 | 41.00 | 41.11 | 116,358,608 | -0.44(-1.07%) |
Dec 18, 2017 | 41.19 | 41.73 | 41.18 | 41.55 | 124,804,088 | +0.58(+1.41%) |
Dec 15, 2017 | 40.89 | 41.02 | 40.62 | 40.97 | 170,565,936 | +0.41(+1.02%) |
Dec 14, 2017 | 40.60 | 40.77 | 40.42 | 40.56 | 86,840,976 | -0.01(-0.03%) |
Dec 13, 2017 | 40.62 | 40.87 | 40.54 | 40.57 | 99,385,712 | +0.13(+0.33%) |
Dec 12, 2017 | 40.54 | 40.60 | 40.38 | 40.44 | 82,375,128 | -0.23(-0.56%) |
Dec 11, 2017 | 39.85 | 40.72 | 39.75 | 40.66 | 148,698,256 | +0.78(+1.95%) |
Dec 08, 2017 | 40.15 | 40.27 | 39.76 | 39.89 | 99,170,416 | +0.01(+0.03%) |
Dec 07, 2017 | 39.81 | 40.14 | 39.78 | 39.88 | 108,954,512 | +0.07(+0.18%) |
Dec 06, 2017 | 40.08 | 39.20 | 39.80 | 120,649,728 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.81 | 40.39 | 39.66 | 39.95 | 116,088,568 | -0.04(-0.09%) |
Dec 04, 2017 | 40.65 | 39.95 | 39.99 | 138,078,976 | -0.29(-0.73%) |