Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.10 | 44.17 | 43.53 | 43.64 | 11,543,545 | -0.28(-0.64%) |
Feb 27, 2018 | 44.38 | 44.46 | 43.91 | 43.92 | 7,191,990 | -0.78(-1.74%) |
Feb 26, 2018 | 44.51 | 44.74 | 44.31 | 44.70 | 4,366,799 | +0.29(+0.64%) |
Feb 23, 2018 | 44.24 | 44.47 | 44.13 | 44.41 | 5,954,503 | +0.28(+0.65%) |
Feb 22, 2018 | 44.13 | 5,510,654 | +0.22(+0.50%) | |||
Feb 21, 2018 | 44.23 | 44.54 | 43.89 | 43.91 | 14,559,994 | -0.18(-0.41%) |
Feb 20, 2018 | 44.25 | 44.41 | 44.02 | 44.09 | 20,218,896 | -0.47(-1.05%) |
Feb 16, 2018 | 44.56 | 44.56 | 44.56 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.46 | 44.52 | 44.19 | 44.47 | 5,166,243 | +0.24(+0.54%) |
Feb 14, 2018 | 43.07 | 44.25 | 43.07 | 44.23 | 8,893,919 | +0.84(+1.94%) |
Feb 13, 2018 | 43.28 | 43.41 | 43.16 | 43.39 | 5,810,209 | -0.12(-0.28%) |
Feb 12, 2018 | 43.16 | 43.56 | 43.05 | 43.51 | 7,804,232 | +0.67(+1.56%) |
Feb 09, 2018 | 42.84 | 43.03 | 41.70 | 42.84 | 21,209,778 | +0.18(+0.42%) |
Feb 08, 2018 | 43.86 | 43.88 | 42.65 | 42.66 | 14,171,174 | -1.24(-2.82%) |
Feb 07, 2018 | 44.10 | 44.43 | 43.79 | 43.90 | 11,182,711 | -0.82(-1.83%) |
Feb 06, 2018 | 43.52 | 44.72 | 43.38 | 44.72 | 18,564,532 | +0.84(+1.91%) |
Feb 05, 2018 | 44.92 | 45.15 | 43.26 | 43.88 | 18,653,764 | -1.49(-3.28%) |
Feb 02, 2018 | 45.88 | 45.95 | 45.34 | 45.37 | 7,424,523 | -1.17(-2.51%) |
Feb 01, 2018 | 46.25 | 46.64 | 46.23 | 46.54 | 8,746,215 | +0.12(+0.26%) |
Jan 31, 2018 | 46.66 | 46.66 | 46.33 | 46.42 | 12,010,555 | +0.09(+0.19%) |
Jan 30, 2018 | 46.62 | 46.62 | 46.29 | 46.33 | 6,138,713 | -0.33(-0.71%) |
Jan 29, 2018 | 46.69 | 46.77 | 46.52 | 46.66 | 5,436,390 | -0.45(-0.96%) |
Jan 26, 2018 | 46.94 | 47.13 | 46.90 | 47.11 | 6,663,342 | +0.39(+0.83%) |
Jan 25, 2018 | 47.12 | 47.13 | 46.61 | 46.72 | 5,994,343 | -0.11(-0.23%) |
Jan 24, 2018 | 47.01 | 47.05 | 46.67 | 46.83 | 5,058,968 | +0.01(+0.02%) |
Jan 23, 2018 | 46.72 | 46.84 | 46.62 | 46.82 | 6,250,886 | +0.10(+0.21%) |
Jan 22, 2018 | 46.52 | 46.75 | 46.45 | 46.72 | 3,942,233 | +0.34(+0.72%) |
Jan 19, 2018 | 46.40 | 46.45 | 46.18 | 46.38 | 6,914,843 | +0.32(+0.69%) |
Jan 18, 2018 | 46.03 | 46.10 | 45.87 | 46.06 | 7,802,513 | +0.07(+0.16%) |
Jan 17, 2018 | 45.92 | 46.15 | 45.74 | 45.99 | 9,225,098 | +0.18(+0.39%) |
Jan 16, 2018 | 45.99 | 46.04 | 45.79 | 45.81 | 8,777,219 | +0.11(+0.23%) |
Jan 12, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.64(+1.43%) | |
Jan 11, 2018 | 44.92 | 45.09 | 44.89 | 45.06 | 4,634,060 | +0.32(+0.70%) |
Jan 10, 2018 | 44.66 | 44.74 | 5,348,781 | -0.20(-0.43%) | ||
Jan 09, 2018 | 44.89 | 44.95 | 44.71 | 44.94 | 3,736,463 | +0.13(+0.29%) |
Jan 08, 2018 | 44.87 | 44.89 | 44.76 | 44.81 | 8,315,563 | -0.19(-0.42%) |
Jan 05, 2018 | 44.83 | 45.05 | 44.76 | 45.00 | 3,663,322 | +0.44(+0.99%) |
Jan 04, 2018 | 44.54 | 44.76 | 44.54 | 44.56 | 6,498,003 | +0.73(+1.67%) |
Jan 03, 2018 | 43.64 | 43.91 | 43.63 | 43.83 | 6,268,289 | +0.23(+0.53%) |
Jan 02, 2018 | 43.43 | 43.65 | 43.37 | 43.60 | 4,582,984 | +0.22(+0.51%) |
Dec 29, 2017 | 43.38 | 43.38 | 43.38 | 0 | -0.09(-0.22%) | |
Dec 28, 2017 | 43.64 | 43.66 | 43.43 | 43.48 | 5,520,914 | -0.02(-0.03%) |
Dec 27, 2017 | 43.49 | 43.60 | 43.46 | 43.49 | 7,020,660 | +0.01(+0.02%) |
Dec 26, 2017 | 43.52 | 43.58 | 43.42 | 43.48 | 2,529,607 | -0.01(-0.01%) |
Dec 22, 2017 | 43.40 | 43.48 | 43.30 | 43.48 | 4,659,175 | -0.02(-0.06%) |
Dec 21, 2017 | 43.42 | 43.66 | 43.39 | 43.51 | 3,767,839 | +0.09(+0.21%) |
Dec 20, 2017 | 43.58 | 43.61 | 43.40 | 43.42 | 5,539,266 | -0.23(-0.53%) |
Dec 19, 2017 | 43.77 | 43.80 | 43.50 | 43.65 | 6,459,438 | -0.17(-0.39%) |
Dec 18, 2017 | 43.86 | 43.98 | 43.77 | 43.82 | 8,429,140 | +0.59(+1.36%) |
Dec 15, 2017 | 43.23 | 43.27 | 43.06 | 43.23 | 21,782,956 | +0.05(+0.12%) |
Dec 14, 2017 | 43.60 | 43.66 | 43.16 | 43.18 | 9,922,853 | -0.37(-0.85%) |
Dec 13, 2017 | 43.59 | 43.73 | 43.43 | 43.55 | 4,564,770 | -0.07(-0.16%) |
Dec 12, 2017 | 43.52 | 43.62 | 43.47 | 43.62 | 5,364,928 | -0.06(-0.14%) |
Dec 11, 2017 | 43.62 | 43.73 | 43.61 | 43.68 | 6,394,664 | -0.03(-0.07%) |
Dec 08, 2017 | 43.68 | 43.75 | 43.54 | 43.71 | 12,611,051 | +0.23(+0.53%) |
Dec 07, 2017 | 43.32 | 43.64 | 43.30 | 43.48 | 16,460,383 | +0.17(+0.39%) |
Dec 06, 2017 | 43.22 | 43.41 | 43.14 | 43.31 | 10,140,336 | -0.08(-0.18%) |
Dec 05, 2017 | 43.46 | 43.59 | 43.28 | 43.39 | 23,211,518 | -0.10(-0.23%) |
Dec 04, 2017 | 43.70 | 43.72 | 43.45 | 43.49 | 4,221,887 | +0.07(+0.16%) |