Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.27 | 45.72 | 43.88 | 43.89 | 7,234,140 | -1.23(-2.72%) |
Feb 27, 2018 | 45.66 | 46.56 | 45.11 | 45.12 | 6,653,943 | -0.61(-1.34%) |
Feb 26, 2018 | 46.27 | 46.50 | 45.67 | 45.73 | 7,392,313 | -0.37(-0.81%) |
Feb 23, 2018 | 44.73 | 46.18 | 44.50 | 46.10 | 8,060,371 | +1.73(+3.90%) |
Feb 22, 2018 | 44.85 | 44.38 | 6,886,702 | +0.94(+2.16%) | ||
Feb 21, 2018 | 44.12 | 44.80 | 43.42 | 43.44 | 6,471,326 | -0.88(-1.99%) |
Feb 20, 2018 | 44.12 | 44.69 | 43.91 | 44.32 | 5,054,046 | +0.15(+0.35%) |
Feb 16, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.96 | 45.02 | 43.83 | 44.08 | 7,591,734 | -0.78(-1.75%) |
Feb 14, 2018 | 42.59 | 45.14 | 42.46 | 44.86 | 8,182,291 | +1.77(+4.11%) |
Feb 13, 2018 | 42.77 | 43.59 | 42.52 | 43.09 | 6,551,948 | -0.07(-0.17%) |
Feb 12, 2018 | 42.53 | 43.61 | 42.47 | 43.16 | 8,694,868 | +1.12(+2.67%) |
Feb 09, 2018 | 43.03 | 43.32 | 40.55 | 42.04 | 11,985,090 | -0.76(-1.77%) |
Feb 08, 2018 | 44.71 | 44.88 | 42.79 | 42.80 | 10,721,283 | -1.92(-4.30%) |
Feb 07, 2018 | 45.06 | 45.38 | 44.72 | 44.72 | 9,604,891 | -0.25(-0.55%) |
Feb 06, 2018 | 44.01 | 45.45 | 43.77 | 44.97 | 13,683,197 | -0.27(-0.59%) |
Feb 05, 2018 | 45.93 | 46.71 | 44.54 | 45.23 | 13,706,115 | -1.17(-2.51%) |
Feb 02, 2018 | 47.56 | 47.78 | 46.31 | 46.40 | 10,491,653 | -1.31(-2.75%) |
Feb 01, 2018 | 47.42 | 48.20 | 46.74 | 47.71 | 8,722,224 | +0.43(+0.92%) |
Jan 31, 2018 | 47.05 | 47.62 | 46.85 | 47.27 | 8,799,834 | +0.28(+0.60%) |
Jan 30, 2018 | 47.38 | 47.57 | 47.14 | 46.99 | 7,936,483 | -0.96(-2.01%) |
Jan 29, 2018 | 48.16 | 48.65 | 47.88 | 47.96 | 5,184,673 | -0.59(-1.21%) |
Jan 26, 2018 | 47.99 | 48.65 | 47.92 | 48.54 | 6,565,821 | +0.73(+1.53%) |
Jan 25, 2018 | 48.83 | 48.95 | 47.75 | 47.81 | 6,809,271 | -0.81(-1.67%) |
Jan 24, 2018 | 48.66 | 49.29 | 48.59 | 48.62 | 6,162,720 | +0.02(+0.03%) |
Jan 23, 2018 | 48.72 | 48.79 | 48.25 | 48.61 | 6,812,011 | -0.16(-0.33%) |
Jan 22, 2018 | 48.12 | 48.78 | 48.06 | 48.77 | 7,139,747 | +0.74(+1.54%) |
Jan 19, 2018 | 47.97 | 48.08 | 47.64 | 48.03 | 6,267,001 | -0.01(-0.02%) |
Jan 18, 2018 | 47.92 | 48.28 | 47.55 | 48.04 | 5,666,234 | -0.08(-0.17%) |
Jan 17, 2018 | 47.40 | 48.38 | 47.25 | 48.12 | 7,212,498 | +0.82(+1.73%) |
Jan 16, 2018 | 48.23 | 48.41 | 47.26 | 47.30 | 6,786,396 | -0.97(-2.02%) |
Jan 12, 2018 | 48.27 | 48.27 | 48.27 | 0 | +0.70(+1.47%) | |
Jan 11, 2018 | 46.76 | 47.81 | 46.25 | 47.57 | 9,133,560 | +1.23(+2.65%) |
Jan 10, 2018 | 46.56 | 46.27 | 46.34 | 5,757,416 | -0.23(-0.48%) | |
Jan 09, 2018 | 46.20 | 46.88 | 46.15 | 46.56 | 6,865,733 | +0.38(+0.82%) |
Jan 08, 2018 | 45.62 | 46.19 | 45.49 | 46.19 | 5,626,432 | +0.47(+1.02%) |
Jan 05, 2018 | 45.56 | 45.75 | 45.16 | 45.72 | 4,692,440 | -0.09(-0.19%) |
Jan 04, 2018 | 45.34 | 45.97 | 45.09 | 45.81 | 6,092,445 | +0.52(+1.15%) |
Jan 03, 2018 | 44.52 | 45.33 | 44.48 | 45.29 | 5,106,947 | +0.82(+1.84%) |
Jan 02, 2018 | 44.28 | 44.62 | 44.07 | 44.47 | 4,957,342 | +0.35(+0.78%) |
Dec 29, 2017 | 44.12 | 44.12 | 44.12 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.60 | 44.68 | 44.29 | 44.35 | 5,275,572 | -0.33(-0.74%) |
Dec 27, 2017 | 45.06 | 45.07 | 44.32 | 44.68 | 5,436,133 | -0.51(-1.14%) |
Dec 26, 2017 | 44.84 | 45.31 | 44.64 | 45.20 | 3,974,717 | +0.59(+1.32%) |
Dec 22, 2017 | 45.05 | 45.18 | 44.58 | 44.61 | 4,866,659 | -0.36(-0.80%) |
Dec 21, 2017 | 43.53 | 45.07 | 43.43 | 44.97 | 9,733,966 | +1.37(+3.13%) |
Dec 20, 2017 | 42.52 | 43.82 | 42.17 | 43.61 | 10,032,691 | +1.26(+2.98%) |
Dec 19, 2017 | 42.17 | 42.55 | 41.91 | 42.34 | 5,966,287 | +0.27(+0.65%) |
Dec 18, 2017 | 41.89 | 42.33 | 41.89 | 42.07 | 6,922,032 | +0.14(+0.33%) |
Dec 15, 2017 | 42.43 | 42.64 | 41.85 | 41.94 | 14,136,786 | -0.11(-0.27%) |
Dec 14, 2017 | 41.72 | 42.41 | 41.68 | 42.05 | 7,980,924 | +0.51(+1.22%) |
Dec 13, 2017 | 41.73 | 41.87 | 41.46 | 41.54 | 6,093,201 | -0.23(-0.54%) |
Dec 12, 2017 | 41.77 | 41.85 | 41.16 | 41.77 | 7,713,512 | +0.22(+0.52%) |
Dec 11, 2017 | 41.43 | 42.05 | 41.32 | 41.55 | 4,976,104 | +0.10(+0.23%) |
Dec 08, 2017 | 41.45 | 41.57 | 40.79 | 41.45 | 6,613,749 | +0.83(+2.04%) |
Dec 07, 2017 | 40.45 | 40.86 | 40.26 | 40.62 | 5,023,289 | +0.13(+0.32%) |
Dec 06, 2017 | 41.05 | 41.19 | 40.45 | 40.50 | 5,519,584 | -0.68(-1.66%) |
Dec 05, 2017 | 41.18 | 41.55 | 41.09 | 41.18 | 5,637,802 | -0.05(-0.12%) |
Dec 04, 2017 | 41.69 | 42.09 | 41.20 | 41.23 | 7,672,775 | -0.36(-0.87%) |