Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.86 | 42.99 | 42.09 | 42.10 | 40,529,480 | -0.53(-1.24%) |
Feb 27, 2018 | 42.16 | 43.47 | 42.11 | 42.63 | 51,058,304 | +0.68(+1.63%) |
Feb 26, 2018 | 41.16 | 41.96 | 41.09 | 41.94 | 31,580,126 | +1.18(+2.89%) |
Feb 23, 2018 | 39.58 | 40.81 | 39.55 | 40.76 | 30,491,476 | +1.65(+4.21%) |
Feb 22, 2018 | 38.96 | 39.12 | 19,486,412 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.86 | 40.19 | 39.22 | 39.23 | 32,201,738 | -0.32(-0.82%) |
Feb 20, 2018 | 39.76 | 38.76 | 39.56 | 29,868,238 | +0.65(+1.67%) | |
Feb 16, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.31(-0.78%) | |
Feb 15, 2018 | 39.18 | 39.28 | 38.60 | 39.22 | 26,865,946 | +0.46(+1.19%) |
Feb 14, 2018 | 37.64 | 38.87 | 37.61 | 38.76 | 23,323,730 | +0.79(+2.07%) |
Feb 13, 2018 | 38.24 | 37.80 | 37.97 | 22,780,916 | -0.32(-0.83%) | |
Feb 12, 2018 | 37.71 | 38.57 | 37.65 | 38.29 | 33,223,052 | +0.75(+2.00%) |
Feb 09, 2018 | 37.15 | 37.82 | 35.90 | 37.53 | 57,727,032 | +1.02(+2.81%) |
Feb 08, 2018 | 38.67 | 38.79 | 36.50 | 36.51 | 49,747,044 | -2.09(-5.42%) |
Feb 07, 2018 | 38.07 | 39.54 | 37.87 | 38.60 | 43,887,576 | +0.25(+0.65%) |
Feb 06, 2018 | 37.59 | 38.36 | 36.75 | 38.35 | 68,070,312 | -0.36(-0.93%) |
Feb 05, 2018 | 39.32 | 40.10 | 38.22 | 38.71 | 56,010,452 | -0.44(-1.13%) |
Feb 02, 2018 | 40.15 | 40.55 | 39.11 | 39.15 | 33,783,844 | -1.27(-3.15%) |
Feb 01, 2018 | 40.47 | 41.12 | 40.26 | 40.43 | 33,980,628 | -0.42(-1.02%) |
Jan 31, 2018 | 41.77 | 41.78 | 40.36 | 40.84 | 49,008,756 | -0.55(-1.33%) |
Jan 30, 2018 | 41.98 | 42.34 | 41.35 | 41.39 | 38,667,916 | -1.01(-2.38%) |
Jan 29, 2018 | 42.08 | 43.14 | 41.89 | 42.40 | 54,566,976 | -0.08(-0.20%) |
Jan 26, 2018 | 41.05 | 42.55 | 40.83 | 42.49 | 102,444,144 | +4.06(+10.55%) |
Jan 25, 2018 | 38.93 | 39.32 | 38.32 | 38.43 | 42,928,032 | -0.18(-0.46%) |
Jan 24, 2018 | 38.94 | 39.14 | 38.18 | 38.61 | 39,789,228 | -0.47(-1.19%) |
Jan 23, 2018 | 38.87 | 39.10 | 38.71 | 39.08 | 26,079,468 | +0.26(+0.68%) |
Jan 22, 2018 | 38.01 | 38.85 | 38.00 | 38.82 | 32,620,506 | +0.79(+2.07%) |
Jan 19, 2018 | 37.86 | 38.08 | 37.54 | 38.03 | 30,386,002 | +0.29(+0.76%) |
Jan 18, 2018 | 37.67 | 37.95 | 37.47 | 37.74 | 31,617,900 | +0.08(+0.20%) |
Jan 17, 2018 | 36.94 | 37.71 | 36.91 | 37.66 | 38,127,404 | +1.06(+2.90%) |
Jan 16, 2018 | 36.95 | 37.15 | 36.38 | 36.60 | 45,216,928 | -0.08(-0.23%) |
Jan 12, 2018 | 36.69 | 36.69 | 36.69 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 36.31 | 36.97 | 36.02 | 36.83 | 41,638,128 | +0.77(+2.14%) |
Jan 10, 2018 | 36.01 | 36.06 | 53,893,888 | -0.95(-2.57%) | ||
Jan 09, 2018 | 37.92 | 38.04 | 36.90 | 37.01 | 52,184,668 | -0.95(-2.50%) |
Jan 08, 2018 | 37.56 | 38.04 | 37.30 | 37.96 | 39,745,080 | +0.00(+0.00%) |
Jan 05, 2018 | 37.70 | 38.31 | 37.25 | 37.96 | 49,296,112 | +0.26(+0.70%) |
Jan 04, 2018 | 36.92 | 37.88 | 36.22 | 37.70 | 105,118,872 | -0.70(-1.83%) |
Jan 03, 2018 | 38.58 | 39.21 | 37.03 | 38.40 | 137,169,072 | -1.35(-3.39%) |
Jan 02, 2018 | 39.35 | 39.43 | 39.21 | 39.75 | 27,105,372 | +0.59(+1.49%) |
Dec 29, 2017 | 39.16 | 39.16 | 39.16 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 39.33 | 39.33 | 38.99 | 39.21 | 11,194,231 | +0.09(+0.24%) |
Dec 27, 2017 | 39.12 | 39.33 | 39.03 | 39.12 | 15,745,971 | +0.03(+0.06%) |
Dec 26, 2017 | 39.43 | 38.99 | 39.10 | 18,283,026 | -0.53(-1.33%) | |
Dec 22, 2017 | 39.31 | 39.89 | 39.04 | 39.62 | 39,972,388 | -0.05(-0.13%) |
Dec 21, 2017 | 40.33 | 40.37 | 39.50 | 39.67 | 50,608,536 | -0.68(-1.68%) |
Dec 20, 2017 | 40.27 | 40.42 | 39.59 | 40.35 | 48,240,388 | +0.44(+1.11%) |
Dec 19, 2017 | 39.28 | 40.05 | 38.93 | 39.91 | 48,804,428 | +0.66(+1.69%) |
Dec 18, 2017 | 38.31 | 39.32 | 38.21 | 39.25 | 59,096,056 | +1.44(+3.82%) |
Dec 15, 2017 | 36.82 | 38.04 | 36.55 | 37.81 | 55,958,988 | +1.10(+3.01%) |
Dec 14, 2017 | 36.85 | 36.97 | 36.49 | 36.70 | 23,153,596 | -0.07(-0.18%) |
Dec 13, 2017 | 37.03 | 37.04 | 36.69 | 36.77 | 25,117,350 | +0.01(+0.02%) |
Dec 12, 2017 | 36.88 | 37.01 | 36.55 | 36.76 | 19,515,000 | -0.28(-0.76%) |
Dec 11, 2017 | 36.72 | 37.14 | 36.69 | 37.04 | 24,073,240 | +0.26(+0.72%) |
Dec 08, 2017 | 36.78 | 36.97 | 36.58 | 36.78 | 27,291,480 | +0.23(+0.63%) |
Dec 07, 2017 | 36.87 | 36.99 | 36.30 | 36.55 | 38,547,460 | -0.31(-0.85%) |
Dec 06, 2017 | 37.09 | 36.20 | 36.86 | 32,588,326 | +0.01(+0.02%) | |
Dec 05, 2017 | 37.84 | 38.09 | 36.68 | 36.86 | 36,059,388 | -0.89(-2.36%) |
Dec 04, 2017 | 38.20 | 38.40 | 37.61 | 37.75 | 33,002,968 | -0.16(-0.43%) |