Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.11 | 45.22 | 44.45 | 44.56 | 4,141,136 | -0.43(-0.96%) |
Feb 27, 2018 | 45.38 | 45.51 | 44.31 | 44.99 | 7,586,045 | +0.22(+0.48%) |
Feb 26, 2018 | 44.76 | 44.98 | 44.49 | 44.78 | 9,854,322 | -0.02(-0.05%) |
Feb 23, 2018 | 43.70 | 44.83 | 43.70 | 44.80 | 3,702,857 | +1.20(+2.75%) |
Feb 22, 2018 | 43.95 | 43.60 | 4,868,397 | +0.49(+1.15%) | ||
Feb 21, 2018 | 43.96 | 44.23 | 43.09 | 43.11 | 6,268,834 | -0.86(-1.96%) |
Feb 20, 2018 | 44.41 | 44.65 | 43.68 | 43.97 | 5,594,517 | -0.60(-1.35%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.42(+0.95%) | |
Feb 15, 2018 | 43.37 | 44.16 | 43.06 | 44.15 | 5,436,233 | +1.03(+2.38%) |
Feb 14, 2018 | 43.36 | 43.46 | 43.00 | 43.13 | 2,802,614 | -0.55(-1.25%) |
Feb 13, 2018 | 43.50 | 43.84 | 43.02 | 43.67 | 3,597,613 | +0.08(+0.18%) |
Feb 12, 2018 | 43.41 | 43.84 | 43.07 | 43.60 | 4,153,034 | +0.21(+0.48%) |
Feb 09, 2018 | 42.41 | 43.67 | 42.08 | 43.39 | 8,308,693 | +1.12(+2.66%) |
Feb 08, 2018 | 42.44 | 42.92 | 42.09 | 42.26 | 7,484,410 | -0.30(-0.70%) |
Feb 07, 2018 | 42.28 | 42.97 | 42.12 | 42.56 | 9,555,298 | +0.28(+0.67%) |
Feb 06, 2018 | 42.26 | 42.43 | 41.15 | 42.28 | 7,731,642 | -0.69(-1.61%) |
Feb 05, 2018 | 43.12 | 43.43 | 42.69 | 42.97 | 5,351,283 | -0.20(-0.46%) |
Feb 02, 2018 | 43.30 | 43.64 | 43.01 | 43.17 | 4,905,036 | -0.39(-0.89%) |
Feb 01, 2018 | 43.79 | 43.89 | 43.28 | 43.56 | 7,281,218 | -0.20(-0.46%) |
Jan 31, 2018 | 43.34 | 43.82 | 43.16 | 43.76 | 6,816,557 | +0.49(+1.12%) |
Jan 30, 2018 | 42.73 | 43.42 | 42.69 | 43.27 | 6,440,642 | +0.56(+1.32%) |
Jan 29, 2018 | 42.97 | 43.10 | 42.39 | 42.71 | 5,950,646 | -0.44(-1.02%) |
Jan 26, 2018 | 43.64 | 43.64 | 42.78 | 43.15 | 7,482,363 | -0.36(-0.82%) |
Jan 25, 2018 | 43.32 | 43.53 | 43.17 | 43.51 | 4,488,102 | +0.29(+0.68%) |
Jan 24, 2018 | 43.44 | 43.53 | 43.12 | 43.21 | 8,426,293 | -0.22(-0.51%) |
Jan 23, 2018 | 42.99 | 43.79 | 42.97 | 43.43 | 6,362,444 | +0.48(+1.11%) |
Jan 22, 2018 | 43.61 | 43.73 | 42.86 | 42.95 | 6,721,893 | -0.38(-0.89%) |
Jan 19, 2018 | 43.40 | 43.56 | 43.21 | 43.34 | 5,301,739 | -0.01(-0.03%) |
Jan 18, 2018 | 43.43 | 43.58 | 42.90 | 43.35 | 8,418,902 | -0.23(-0.53%) |
Jan 17, 2018 | 43.73 | 43.79 | 43.35 | 43.58 | 5,266,720 | -0.19(-0.44%) |
Jan 16, 2018 | 44.07 | 44.08 | 43.55 | 43.78 | 9,314,807 | +0.07(+0.16%) |
Jan 12, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.08(+0.18%) | |
Jan 11, 2018 | 43.86 | 43.98 | 43.50 | 43.63 | 4,497,890 | -0.20(-0.46%) |
Jan 10, 2018 | 43.69 | 43.96 | 43.64 | 43.83 | 6,308,980 | -0.18(-0.40%) |
Jan 09, 2018 | 44.39 | 44.45 | 43.96 | 44.00 | 10,533,359 | -0.35(-0.79%) |
Jan 08, 2018 | 44.34 | 44.38 | 44.00 | 44.36 | 9,508,131 | +0.01(+0.03%) |
Jan 05, 2018 | 44.50 | 44.87 | 44.00 | 44.34 | 30,833,846 | +0.42(+0.96%) |
Jan 04, 2018 | 44.20 | 44.85 | 43.69 | 43.92 | 8,566,202 | -0.29(-0.67%) |
Jan 03, 2018 | 42.11 | 44.36 | 42.11 | 44.22 | 8,734,402 | +1.14(+2.65%) |
Jan 02, 2018 | 43.85 | 43.95 | 43.05 | 43.08 | 5,589,454 | -0.64(-1.47%) |
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.07(-0.15%) | |
Dec 28, 2017 | 43.90 | 44.10 | 43.64 | 43.78 | 3,115,805 | +0.03(+0.07%) |
Dec 27, 2017 | 43.95 | 44.20 | 43.64 | 43.75 | 2,639,713 | -0.04(-0.10%) |
Dec 26, 2017 | 43.91 | 44.17 | 43.69 | 43.80 | 2,371,661 | -0.15(-0.34%) |
Dec 22, 2017 | 42.95 | 44.14 | 42.62 | 43.95 | 5,519,302 | +0.57(+1.31%) |
Dec 21, 2017 | 44.96 | 45.14 | 43.30 | 43.38 | 11,214,077 | -2.04(-4.49%) |
Dec 20, 2017 | 45.59 | 45.71 | 45.25 | 45.42 | 3,514,835 | -0.11(-0.23%) |
Dec 19, 2017 | 46.71 | 46.91 | 45.52 | 45.52 | 2,863,819 | -1.17(-2.50%) |
Dec 18, 2017 | 47.26 | 47.40 | 46.44 | 46.69 | 2,884,892 | -0.59(-1.25%) |
Dec 15, 2017 | 47.27 | 47.70 | 46.79 | 47.28 | 4,790,986 | +0.30(+0.65%) |
Dec 14, 2017 | 47.03 | 46.28 | 46.98 | 2,936,868 | +0.22(+0.47%) | |
Dec 13, 2017 | 46.79 | 47.04 | 46.53 | 46.76 | 4,591,478 | +0.22(+0.48%) |
Dec 12, 2017 | 46.54 | 47.50 | 46.48 | 46.54 | 3,964,534 | -1.36(-2.83%) |
Dec 11, 2017 | 47.28 | 47.91 | 47.12 | 47.89 | 4,043,737 | +0.54(+1.15%) |
Dec 08, 2017 | 47.12 | 47.37 | 46.26 | 47.35 | 4,735,114 | +0.11(+0.22%) |
Dec 07, 2017 | 47.09 | 47.32 | 46.79 | 47.24 | 4,765,087 | +0.05(+0.10%) |
Dec 06, 2017 | 47.16 | 47.33 | 46.82 | 47.20 | 4,178,955 | +0.04(+0.08%) |
Dec 05, 2017 | 48.90 | 48.90 | 46.93 | 47.16 | 7,729,695 | -1.73(-3.54%) |
Dec 04, 2017 | 48.80 | 48.92 | 48.70 | 48.89 | 2,239,601 | +0.00(+0.01%) |