Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.80 | 42.88 | 41.33 | 41.38 | 11,844,951 | -1.07(-2.52%) |
Feb 27, 2018 | 43.07 | 43.62 | 42.44 | 42.45 | 6,665,331 | -0.54(-1.26%) |
Feb 26, 2018 | 43.00 | 43.20 | 42.45 | 42.99 | 9,103,119 | -0.20(-0.45%) |
Feb 23, 2018 | 42.32 | 43.37 | 42.08 | 43.19 | 10,175,173 | +1.18(+2.80%) |
Feb 22, 2018 | 42.01 | 9,087,525 | +0.52(+1.25%) | |||
Feb 21, 2018 | 41.83 | 42.45 | 41.47 | 41.49 | 11,045,617 | -0.54(-1.29%) |
Feb 20, 2018 | 42.43 | 42.77 | 41.68 | 42.04 | 8,320,054 | -0.30(-0.72%) |
Feb 16, 2018 | 42.34 | 42.34 | 42.34 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.47 | 41.69 | 41.80 | 17,619,858 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.79 | 42.95 | 41.65 | 42.67 | 9,789,214 | +0.43(+1.01%) |
Feb 13, 2018 | 42.38 | 42.54 | 41.93 | 42.24 | 7,693,376 | -0.47(-1.11%) |
Feb 12, 2018 | 42.26 | 43.23 | 42.15 | 42.71 | 13,774,337 | +1.09(+2.61%) |
Feb 09, 2018 | 42.55 | 42.77 | 40.20 | 41.63 | 19,930,690 | -0.63(-1.50%) |
Feb 08, 2018 | 44.52 | 44.57 | 42.23 | 42.26 | 15,517,987 | -2.03(-4.59%) |
Feb 07, 2018 | 45.26 | 45.51 | 44.28 | 44.29 | 9,637,340 | -0.84(-1.86%) |
Feb 06, 2018 | 43.46 | 45.70 | 43.29 | 45.13 | 12,502,478 | +0.28(+0.63%) |
Feb 05, 2018 | 45.90 | 46.36 | 44.27 | 44.85 | 13,859,102 | -1.67(-3.59%) |
Feb 02, 2018 | 48.13 | 48.22 | 46.07 | 46.52 | 15,785,411 | -2.07(-4.26%) |
Feb 01, 2018 | 47.80 | 48.75 | 47.63 | 48.59 | 9,564,995 | +0.72(+1.51%) |
Jan 31, 2018 | 48.29 | 48.52 | 47.07 | 47.87 | 9,611,643 | -0.39(-0.81%) |
Jan 30, 2018 | 48.35 | 48.36 | 47.90 | 48.26 | 12,025,053 | -0.59(-1.20%) |
Jan 29, 2018 | 49.31 | 49.56 | 48.68 | 48.85 | 9,609,555 | -0.72(-1.46%) |
Jan 26, 2018 | 49.47 | 49.88 | 49.17 | 49.57 | 8,408,413 | +0.37(+0.74%) |
Jan 25, 2018 | 49.62 | 50.15 | 49.16 | 49.20 | 10,584,300 | -0.12(-0.25%) |
Jan 24, 2018 | 50.57 | 50.67 | 49.31 | 49.33 | 13,812,195 | -1.33(-2.62%) |
Jan 23, 2018 | 50.48 | 51.58 | 50.34 | 50.66 | 15,420,730 | +0.38(+0.76%) |
Jan 22, 2018 | 48.15 | 50.31 | 47.81 | 50.27 | 19,965,370 | +3.02(+6.39%) |
Jan 19, 2018 | 46.37 | 47.40 | 45.83 | 47.25 | 11,653,831 | +0.58(+1.24%) |
Jan 18, 2018 | 46.91 | 47.31 | 46.54 | 46.67 | 9,410,120 | -0.44(-0.93%) |
Jan 17, 2018 | 46.78 | 47.54 | 46.44 | 47.11 | 9,513,283 | +0.64(+1.38%) |
Jan 16, 2018 | 47.27 | 47.43 | 46.26 | 46.47 | 11,478,247 | -0.90(-1.90%) |
Jan 12, 2018 | 47.37 | 47.37 | 47.37 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.86 | 47.86 | 46.55 | 47.54 | 10,193,676 | +0.77(+1.64%) |
Jan 10, 2018 | 46.44 | 46.88 | 46.26 | 46.77 | 10,897,980 | +0.32(+0.69%) |
Jan 09, 2018 | 46.73 | 46.94 | 46.00 | 46.45 | 9,633,814 | -0.16(-0.34%) |
Jan 08, 2018 | 46.05 | 46.67 | 45.82 | 46.61 | 8,536,995 | +0.42(+0.91%) |
Jan 05, 2018 | 45.87 | 46.26 | 45.42 | 46.19 | 9,667,440 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.15 | 44.77 | 46.02 | 11,375,628 | +1.01(+2.24%) |
Jan 03, 2018 | 44.39 | 45.53 | 44.14 | 45.01 | 12,542,883 | +0.79(+1.79%) |
Jan 02, 2018 | 43.61 | 44.43 | 43.47 | 44.22 | 8,154,040 | +0.66(+1.51%) |
Dec 29, 2017 | 43.56 | 43.56 | 43.56 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.54 | 43.60 | 43.14 | 43.29 | 4,357,573 | -0.22(-0.51%) |
Dec 27, 2017 | 43.61 | 43.94 | 43.25 | 43.52 | 6,069,138 | +0.04(+0.10%) |
Dec 26, 2017 | 42.90 | 43.62 | 42.71 | 43.47 | 5,587,389 | +0.68(+1.58%) |
Dec 22, 2017 | 43.06 | 43.11 | 42.51 | 42.80 | 7,592,539 | -0.14(-0.33%) |
Dec 21, 2017 | 42.41 | 43.41 | 42.07 | 42.94 | 12,013,036 | +0.67(+1.58%) |
Dec 20, 2017 | 41.23 | 42.44 | 41.08 | 42.27 | 10,262,535 | +1.38(+3.38%) |
Dec 19, 2017 | 40.68 | 41.60 | 40.61 | 40.89 | 8,980,790 | +0.35(+0.86%) |
Dec 18, 2017 | 39.97 | 40.87 | 39.86 | 40.54 | 8,538,211 | +0.78(+1.95%) |
Dec 15, 2017 | 39.92 | 40.15 | 39.68 | 39.76 | 10,906,293 | +0.18(+0.45%) |
Dec 14, 2017 | 39.50 | 40.02 | 39.32 | 39.59 | 8,046,808 | -0.31(-0.78%) |
Dec 13, 2017 | 40.29 | 40.47 | 39.66 | 39.90 | 8,571,697 | -0.43(-1.06%) |
Dec 12, 2017 | 40.33 | 40.83 | 40.11 | 40.33 | 11,019,795 | +0.07(+0.18%) |
Dec 11, 2017 | 39.29 | 40.33 | 39.27 | 40.25 | 12,026,903 | +1.04(+2.66%) |
Dec 08, 2017 | 39.02 | 39.45 | 38.89 | 39.21 | 9,174,755 | +0.47(+1.22%) |
Dec 07, 2017 | 38.67 | 39.10 | 38.48 | 38.74 | 7,033,325 | +0.07(+0.18%) |
Dec 06, 2017 | 38.82 | 38.07 | 38.67 | 9,879,494 | -0.06(-0.16%) | |
Dec 05, 2017 | 39.08 | 39.37 | 38.66 | 38.73 | 10,129,199 | -0.23(-0.59%) |
Dec 04, 2017 | 38.31 | 40.13 | 38.25 | 38.96 | 15,655,278 | +0.74(+1.93%) |