Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.89 | 48.53 | 47.44 | 47.90 | 45,795,464 | +0.23(+0.47%) |
Feb 27, 2018 | 46.77 | 48.07 | 46.53 | 47.67 | 45,537,224 | +0.59(+1.25%) |
Feb 26, 2018 | 46.09 | 47.33 | 45.88 | 47.08 | 42,739,476 | +1.42(+3.12%) |
Feb 23, 2018 | 44.33 | 45.92 | 44.18 | 45.66 | 49,401,972 | +2.24(+5.15%) |
Feb 22, 2018 | 43.22 | 43.42 | 24,347,342 | -0.28(-0.65%) | ||
Feb 21, 2018 | 44.52 | 44.70 | 43.69 | 43.71 | 32,163,426 | -0.35(-0.80%) |
Feb 20, 2018 | 43.20 | 44.35 | 43.17 | 44.06 | 36,723,788 | +0.68(+1.56%) |
Feb 16, 2018 | 43.38 | 43.38 | 43.38 | 0 | +0.70(+1.63%) | |
Feb 15, 2018 | 42.91 | 43.10 | 41.91 | 42.69 | 35,706,032 | +0.05(+0.11%) |
Feb 14, 2018 | 41.14 | 42.81 | 41.14 | 42.64 | 37,434,672 | +0.80(+1.92%) |
Feb 13, 2018 | 42.12 | 41.83 | 30,848,626 | +0.43(+1.04%) | ||
Feb 12, 2018 | 40.24 | 41.88 | 40.11 | 41.40 | 48,805,160 | +1.75(+4.40%) |
Feb 09, 2018 | 40.28 | 40.42 | 36.82 | 39.65 | 66,433,556 | +0.40(+1.02%) |
Feb 08, 2018 | 41.72 | 42.22 | 39.25 | 39.25 | 54,734,256 | -1.97(-4.78%) |
Feb 07, 2018 | 42.45 | 42.61 | 40.96 | 41.22 | 52,227,812 | -1.84(-4.26%) |
Feb 06, 2018 | 39.79 | 43.11 | 39.79 | 43.06 | 68,109,320 | +4.40(+11.37%) |
Feb 05, 2018 | 39.39 | 40.74 | 38.28 | 38.66 | 46,497,564 | -1.39(-3.48%) |
Feb 02, 2018 | 41.21 | 41.42 | 39.85 | 40.06 | 41,433,428 | -1.64(-3.93%) |
Feb 01, 2018 | 42.23 | 43.26 | 41.31 | 41.69 | 35,810,144 | -1.21(-2.81%) |
Jan 31, 2018 | 42.17 | 43.14 | 41.97 | 42.90 | 45,858,752 | +2.01(+4.92%) |
Jan 30, 2018 | 41.20 | 41.89 | 40.69 | 40.89 | 39,481,448 | -1.59(-3.74%) |
Jan 29, 2018 | 42.44 | 42.61 | 41.59 | 42.48 | 29,780,432 | -0.37(-0.87%) |
Jan 26, 2018 | 42.41 | 42.98 | 42.23 | 42.85 | 27,696,224 | +0.65(+1.53%) |
Jan 25, 2018 | 43.40 | 43.88 | 42.06 | 42.20 | 41,239,804 | -0.07(-0.16%) |
Jan 24, 2018 | 42.94 | 43.13 | 41.94 | 42.27 | 31,355,320 | -0.85(-1.98%) |
Jan 23, 2018 | 42.44 | 43.82 | 41.93 | 43.13 | 41,929,444 | +1.05(+2.50%) |
Jan 22, 2018 | 41.67 | 42.08 | 40.93 | 42.08 | 38,540,120 | +0.13(+0.30%) |
Jan 19, 2018 | 43.13 | 43.30 | 41.85 | 41.95 | 42,260,700 | -1.22(-2.82%) |
Jan 18, 2018 | 43.38 | 43.81 | 43.09 | 43.17 | 25,597,266 | -0.26(-0.61%) |
Jan 17, 2018 | 42.40 | 43.55 | 42.17 | 43.43 | 38,785,808 | +1.31(+3.12%) |
Jan 16, 2018 | 42.33 | 43.02 | 41.63 | 42.12 | 38,870,272 | +0.11(+0.26%) |
Jan 12, 2018 | 42.01 | 42.01 | 42.01 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.70 | 43.18 | 41.82 | 42.02 | 40,133,780 | -0.48(-1.13%) |
Jan 10, 2018 | 42.56 | 42.50 | 54,321,824 | +0.33(+0.79%) | ||
Jan 09, 2018 | 44.42 | 44.70 | 41.97 | 42.17 | 64,113,120 | -2.53(-5.66%) |
Jan 08, 2018 | 44.46 | 45.23 | 44.07 | 44.70 | 32,741,946 | -0.25(-0.55%) |
Jan 05, 2018 | 45.27 | 45.78 | 44.53 | 44.94 | 48,285,476 | -1.06(-2.30%) |
Jan 04, 2018 | 45.13 | 46.10 | 44.17 | 46.00 | 52,870,620 | +1.86(+4.22%) |
Jan 03, 2018 | 43.67 | 44.21 | 43.22 | 44.14 | 44,021,080 | +1.29(+3.00%) |
Jan 02, 2018 | 40.76 | 42.90 | 40.42 | 42.85 | 37,717,268 | +2.50(+6.20%) |
Dec 29, 2017 | 40.35 | 40.35 | 40.35 | 0 | -0.68(-1.65%) | |
Dec 28, 2017 | 42.03 | 42.24 | 40.97 | 41.03 | 29,535,962 | -0.66(-1.58%) |
Dec 27, 2017 | 41.43 | 42.26 | 41.24 | 41.68 | 24,582,002 | +0.23(+0.54%) |
Dec 26, 2017 | 42.38 | 42.39 | 40.74 | 41.46 | 42,742,428 | -1.83(-4.24%) |
Dec 22, 2017 | 43.35 | 44.09 | 43.12 | 43.29 | 30,952,240 | -0.29(-0.68%) |
Dec 21, 2017 | 44.70 | 44.73 | 43.52 | 43.59 | 51,372,876 | -1.31(-2.91%) |
Dec 20, 2017 | 45.78 | 45.92 | 44.02 | 44.89 | 85,822,592 | +1.74(+4.02%) |
Dec 19, 2017 | 43.26 | 43.51 | 42.49 | 43.16 | 51,496,568 | +0.27(+0.62%) |
Dec 18, 2017 | 42.56 | 42.91 | 42.20 | 42.89 | 35,645,620 | +1.29(+3.09%) |
Dec 15, 2017 | 41.51 | 41.75 | 41.10 | 41.61 | 59,842,508 | +0.16(+0.38%) |
Dec 14, 2017 | 41.50 | 41.93 | 41.10 | 41.45 | 25,021,852 | +0.19(+0.45%) |
Dec 13, 2017 | 41.43 | 42.29 | 41.18 | 41.26 | 28,714,500 | +0.19(+0.45%) |
Dec 12, 2017 | 41.89 | 42.05 | 40.93 | 41.08 | 28,969,748 | -1.13(-2.67%) |
Dec 11, 2017 | 42.61 | 42.93 | 41.54 | 42.20 | 32,864,434 | -0.20(-0.46%) |
Dec 08, 2017 | 43.22 | 43.74 | 42.08 | 42.40 | 45,571,308 | +0.01(+0.02%) |
Dec 07, 2017 | 41.39 | 42.42 | 41.12 | 42.39 | 43,865,124 | +1.59(+3.90%) |
Dec 06, 2017 | 40.06 | 40.96 | 39.55 | 40.80 | 39,182,236 | +0.36(+0.90%) |
Dec 05, 2017 | 39.03 | 41.26 | 38.68 | 40.44 | 57,573,244 | +1.29(+3.28%) |
Dec 04, 2017 | 41.16 | 41.39 | 38.34 | 39.15 | 74,981,272 | -2.05(-4.98%) |