Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.02 | 46.42 | 45.67 | 45.67 | 16,350,443 | -0.05(-0.12%) |
Feb 27, 2018 | 46.03 | 46.32 | 45.55 | 45.72 | 15,909,279 | -0.40(-0.86%) |
Feb 26, 2018 | 45.60 | 46.20 | 45.52 | 46.12 | 14,374,150 | +0.60(+1.33%) |
Feb 23, 2018 | 44.88 | 45.58 | 44.72 | 45.52 | 9,837,599 | +0.82(+1.84%) |
Feb 22, 2018 | 44.70 | 10,402,236 | +0.14(+0.32%) | |||
Feb 21, 2018 | 44.95 | 45.37 | 44.55 | 44.55 | 14,440,295 | -0.41(-0.92%) |
Feb 20, 2018 | 45.25 | 45.35 | 44.76 | 44.97 | 15,692,775 | -0.74(-1.62%) |
Feb 16, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.06(+0.14%) | |
Feb 15, 2018 | 44.80 | 45.68 | 44.55 | 45.64 | 15,354,631 | +1.07(+2.41%) |
Feb 14, 2018 | 43.43 | 44.63 | 43.39 | 44.57 | 15,824,504 | +0.87(+1.98%) |
Feb 13, 2018 | 43.27 | 43.88 | 43.06 | 43.70 | 13,878,399 | +0.31(+0.71%) |
Feb 12, 2018 | 43.46 | 43.70 | 43.01 | 43.40 | 18,029,478 | +0.38(+0.88%) |
Feb 09, 2018 | 42.88 | 43.40 | 41.39 | 43.02 | 25,730,026 | +0.80(+1.90%) |
Feb 08, 2018 | 44.25 | 44.27 | 42.19 | 42.22 | 23,008,716 | -1.83(-4.15%) |
Feb 07, 2018 | 44.34 | 44.93 | 44.00 | 44.05 | 16,795,290 | -0.48(-1.07%) |
Feb 06, 2018 | 42.66 | 44.62 | 42.19 | 44.53 | 28,692,858 | +0.47(+1.06%) |
Feb 05, 2018 | 45.10 | 45.62 | 43.65 | 44.06 | 21,682,514 | -1.13(-2.49%) |
Feb 02, 2018 | 46.19 | 46.34 | 45.10 | 45.18 | 19,484,980 | -1.35(-2.91%) |
Feb 01, 2018 | 46.29 | 46.85 | 46.20 | 46.54 | 12,952,134 | +0.04(+0.08%) |
Jan 31, 2018 | 45.84 | 46.73 | 45.84 | 46.50 | 18,646,894 | +0.57(+1.24%) |
Jan 30, 2018 | 46.63 | 46.86 | 45.74 | 45.93 | 18,709,778 | -0.88(-1.89%) |
Jan 29, 2018 | 47.47 | 47.58 | 46.76 | 46.81 | 13,574,327 | -0.73(-1.54%) |
Jan 26, 2018 | 46.74 | 47.54 | 46.65 | 47.54 | 16,541,510 | +1.04(+2.23%) |
Jan 25, 2018 | 46.45 | 46.91 | 46.45 | 46.51 | 15,426,362 | +0.14(+0.29%) |
Jan 24, 2018 | 46.29 | 46.87 | 46.16 | 46.37 | 19,155,268 | +0.30(+0.65%) |
Jan 23, 2018 | 45.74 | 46.21 | 45.58 | 46.08 | 15,647,909 | +0.37(+0.81%) |
Jan 22, 2018 | 45.45 | 45.73 | 45.31 | 45.71 | 18,583,346 | +0.12(+0.26%) |
Jan 19, 2018 | 45.52 | 45.61 | 45.31 | 45.59 | 15,545,487 | +0.32(+0.70%) |
Jan 18, 2018 | 45.24 | 45.68 | 45.16 | 45.27 | 17,752,764 | -0.04(-0.08%) |
Jan 17, 2018 | 44.98 | 45.33 | 44.93 | 45.31 | 25,720,682 | +0.61(+1.37%) |
Jan 16, 2018 | 44.93 | 45.12 | 44.56 | 44.70 | 18,993,988 | +0.07(+0.16%) |
Jan 12, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.50(+1.14%) | |
Jan 11, 2018 | 44.05 | 44.18 | 43.66 | 44.12 | 12,967,249 | +0.14(+0.31%) |
Jan 10, 2018 | 44.04 | 44.41 | 43.79 | 43.98 | 14,950,544 | -0.23(-0.53%) |
Jan 09, 2018 | 44.39 | 44.49 | 44.09 | 44.22 | 15,703,251 | +0.24(+0.55%) |
Jan 08, 2018 | 43.36 | 44.06 | 43.04 | 43.98 | 16,790,146 | +0.46(+1.05%) |
Jan 05, 2018 | 43.47 | 43.66 | 43.35 | 43.52 | 16,146,174 | +0.26(+0.60%) |
Jan 04, 2018 | 43.09 | 43.27 | 42.84 | 43.26 | 22,068,140 | +0.42(+0.99%) |
Jan 03, 2018 | 42.67 | 43.16 | 42.59 | 42.84 | 26,912,348 | +0.97(+2.32%) |
Jan 02, 2018 | 42.71 | 42.92 | 41.45 | 41.87 | 28,267,462 | -0.58(-1.37%) |
Dec 29, 2017 | 42.45 | 42.45 | 42.45 | 0 | -0.22(-0.51%) | |
Dec 28, 2017 | 42.47 | 42.69 | 42.47 | 42.66 | 8,662,715 | +0.13(+0.30%) |
Dec 27, 2017 | 42.42 | 42.62 | 42.33 | 42.54 | 9,055,536 | -0.04(-0.11%) |
Dec 26, 2017 | 42.53 | 42.72 | 42.42 | 42.58 | 8,520,584 | +0.06(+0.15%) |
Dec 22, 2017 | 42.35 | 42.56 | 42.28 | 42.52 | 12,471,646 | +0.07(+0.17%) |
Dec 21, 2017 | 43.19 | 43.19 | 42.40 | 42.45 | 20,488,312 | -0.56(-1.29%) |
Dec 20, 2017 | 42.99 | 43.14 | 42.91 | 43.01 | 12,731,971 | +0.07(+0.17%) |
Dec 19, 2017 | 43.06 | 43.41 | 42.87 | 42.93 | 31,542,578 | +0.10(+0.23%) |
Dec 18, 2017 | 43.48 | 43.86 | 42.81 | 42.84 | 28,019,344 | -0.53(-1.22%) |
Dec 15, 2017 | 43.53 | 43.53 | 42.20 | 43.36 | 83,731,312 | -1.70(-3.77%) |
Dec 14, 2017 | 45.02 | 45.25 | 44.84 | 45.06 | 24,640,466 | +0.13(+0.28%) |
Dec 13, 2017 | 45.19 | 45.35 | 44.90 | 44.94 | 18,151,640 | -0.31(-0.67%) |
Dec 12, 2017 | 45.24 | 45.53 | 44.85 | 45.24 | 19,392,026 | -0.07(-0.16%) |
Dec 11, 2017 | 44.54 | 45.34 | 44.50 | 45.31 | 16,926,814 | +0.78(+1.75%) |
Dec 08, 2017 | 44.53 | 44.61 | 43.72 | 44.53 | 16,408,942 | +0.97(+2.23%) |
Dec 07, 2017 | 43.65 | 43.82 | 43.36 | 43.56 | 15,017,227 | +0.09(+0.21%) |
Dec 06, 2017 | 43.33 | 43.62 | 42.76 | 43.47 | 14,445,739 | +0.39(+0.90%) |
Dec 05, 2017 | 43.49 | 43.68 | 43.06 | 43.09 | 19,890,742 | -0.37(-0.85%) |
Dec 04, 2017 | 44.73 | 44.73 | 43.42 | 43.45 | 15,007,228 | -1.09(-2.44%) |