Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.30 | 40.50 | 39.49 | 39.51 | 14,673,785 | -0.66(-1.64%) |
Feb 27, 2018 | 40.99 | 41.14 | 40.09 | 40.17 | 14,117,575 | -0.90(-2.19%) |
Feb 26, 2018 | 40.67 | 41.13 | 40.61 | 41.06 | 10,055,373 | +0.53(+1.30%) |
Feb 23, 2018 | 39.99 | 40.56 | 39.87 | 40.54 | 8,974,778 | +0.78(+1.97%) |
Feb 22, 2018 | 39.70 | 39.75 | 8,968,782 | -0.37(-0.92%) | ||
Feb 21, 2018 | 40.29 | 40.62 | 40.04 | 40.12 | 11,276,740 | -0.16(-0.40%) |
Feb 20, 2018 | 40.86 | 40.91 | 40.28 | 40.29 | 10,028,348 | -0.80(-1.94%) |
Feb 16, 2018 | 41.08 | 41.08 | 41.08 | 0 | +0.09(+0.21%) | |
Feb 15, 2018 | 41.01 | 41.09 | 40.56 | 40.99 | 8,535,259 | +0.09(+0.21%) |
Feb 14, 2018 | 41.03 | 41.28 | 40.74 | 40.91 | 8,815,100 | -0.29(-0.70%) |
Feb 13, 2018 | 40.79 | 41.31 | 40.62 | 41.20 | 7,583,892 | +0.18(+0.44%) |
Feb 12, 2018 | 40.46 | 41.30 | 40.38 | 41.01 | 10,728,183 | +0.83(+2.06%) |
Feb 09, 2018 | 40.50 | 40.59 | 39.43 | 40.18 | 17,070,100 | -0.01(-0.03%) |
Feb 08, 2018 | 41.84 | 42.15 | 40.17 | 40.20 | 21,435,508 | -1.72(-4.10%) |
Feb 07, 2018 | 41.70 | 42.81 | 41.59 | 41.92 | 13,306,283 | +0.16(+0.39%) |
Feb 06, 2018 | 40.66 | 41.84 | 39.83 | 41.75 | 25,584,152 | -0.21(-0.51%) |
Feb 05, 2018 | 42.95 | 43.22 | 41.49 | 41.97 | 20,072,980 | -1.59(-3.65%) |
Feb 02, 2018 | 43.87 | 44.35 | 43.40 | 43.55 | 13,786,571 | -0.33(-0.76%) |
Feb 01, 2018 | 44.24 | 43.34 | 43.89 | 22,690,436 | -0.26(-0.58%) | |
Jan 31, 2018 | 43.85 | 44.34 | 43.79 | 44.14 | 15,614,580 | +0.33(+0.74%) |
Jan 30, 2018 | 43.82 | 44.00 | 43.50 | 43.82 | 10,142,267 | -0.01(-0.01%) |
Jan 29, 2018 | 44.36 | 44.45 | 43.81 | 43.82 | 8,584,971 | -0.75(-1.68%) |
Jan 26, 2018 | 43.96 | 44.71 | 43.93 | 44.57 | 10,865,391 | +0.70(+1.59%) |
Jan 25, 2018 | 44.88 | 44.99 | 42.46 | 43.88 | 20,222,730 | -1.04(-2.31%) |
Jan 24, 2018 | 44.85 | 45.10 | 44.68 | 44.91 | 9,202,924 | +0.07(+0.15%) |
Jan 23, 2018 | 44.79 | 44.94 | 44.52 | 44.84 | 7,281,623 | +0.11(+0.24%) |
Jan 22, 2018 | 44.62 | 44.92 | 44.50 | 44.73 | 7,763,559 | +0.10(+0.22%) |
Jan 19, 2018 | 44.46 | 44.99 | 44.33 | 44.63 | 13,884,837 | +0.68(+1.56%) |
Jan 18, 2018 | 43.93 | 44.19 | 43.66 | 43.95 | 13,236,219 | -0.08(-0.17%) |
Jan 17, 2018 | 43.38 | 44.26 | 43.29 | 44.03 | 12,306,992 | +0.77(+1.78%) |
Jan 16, 2018 | 43.83 | 43.88 | 42.83 | 43.25 | 16,755,360 | -0.43(-0.99%) |
Jan 12, 2018 | 43.69 | 43.69 | 43.69 | 0 | -0.43(-0.97%) | |
Jan 11, 2018 | 44.13 | 44.58 | 43.95 | 44.11 | 11,928,537 | +0.00(+0.00%) |
Jan 10, 2018 | 44.20 | 44.11 | 10,691,417 | +0.45(+1.04%) | ||
Jan 09, 2018 | 44.30 | 44.41 | 43.55 | 43.66 | 9,989,036 | -0.46(-1.05%) |
Jan 08, 2018 | 44.06 | 44.27 | 43.82 | 44.13 | 9,647,166 | -0.06(-0.13%) |
Jan 05, 2018 | 44.14 | 44.28 | 43.84 | 44.18 | 10,171,271 | +0.13(+0.28%) |
Jan 04, 2018 | 44.31 | 44.43 | 44.01 | 44.06 | 9,842,651 | -0.18(-0.40%) |
Jan 03, 2018 | 44.35 | 44.53 | 44.10 | 44.23 | 9,618,191 | -0.16(-0.37%) |
Jan 02, 2018 | 44.88 | 45.04 | 43.95 | 44.40 | 9,428,557 | -0.42(-0.94%) |
Dec 29, 2017 | 44.82 | 44.82 | 44.82 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 45.44 | 45.47 | 44.57 | 44.73 | 21,271,516 | -0.73(-1.60%) |
Dec 27, 2017 | 45.31 | 45.78 | 45.24 | 45.46 | 7,356,412 | +0.22(+0.49%) |
Dec 26, 2017 | 45.17 | 45.44 | 45.13 | 45.24 | 6,117,699 | -0.04(-0.08%) |
Dec 22, 2017 | 45.19 | 45.36 | 45.04 | 45.27 | 7,660,370 | +0.13(+0.28%) |
Dec 21, 2017 | 45.53 | 45.61 | 45.06 | 45.15 | 6,644,699 | -0.41(-0.91%) |
Dec 20, 2017 | 45.95 | 45.97 | 44.74 | 45.56 | 11,792,062 | -0.40(-0.87%) |
Dec 19, 2017 | 45.97 | 46.26 | 45.60 | 45.97 | 13,626,070 | +0.78(+1.72%) |
Dec 18, 2017 | 44.65 | 45.27 | 44.62 | 45.19 | 11,979,555 | +0.61(+1.37%) |
Dec 15, 2017 | 44.81 | 45.00 | 44.51 | 44.58 | 22,780,256 | -0.07(-0.17%) |
Dec 14, 2017 | 44.88 | 45.19 | 44.24 | 44.65 | 14,584,945 | -0.33(-0.73%) |
Dec 13, 2017 | 44.68 | 45.19 | 44.63 | 44.98 | 9,606,335 | +0.37(+0.84%) |
Dec 12, 2017 | 44.61 | 44.84 | 44.19 | 44.61 | 13,450,599 | +0.04(+0.10%) |
Dec 11, 2017 | 44.48 | 44.58 | 44.28 | 44.57 | 7,073,964 | +0.07(+0.15%) |
Dec 08, 2017 | 44.41 | 44.50 | 44.19 | 44.50 | 8,473,144 | +0.02(+0.06%) |
Dec 07, 2017 | 44.43 | 44.52 | 44.07 | 44.47 | 9,716,202 | -0.10(-0.22%) |
Dec 06, 2017 | 44.15 | 44.65 | 43.66 | 44.57 | 15,608,426 | +0.92(+2.11%) |
Dec 05, 2017 | 43.71 | 43.84 | 43.37 | 43.65 | 13,555,511 | +0.06(+0.14%) |
Dec 04, 2017 | 42.70 | 43.66 | 42.68 | 43.59 | 15,482,649 | +0.93(+2.19%) |