Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.54 | 40.65 | 40.12 | 40.12 | 14,608,880 | -0.28(-0.69%) |
Feb 27, 2018 | 41.08 | 41.33 | 40.38 | 40.40 | 22,257,886 | -0.65(-1.59%) |
Feb 26, 2018 | 41.34 | 41.41 | 40.97 | 41.05 | 16,637,047 | -0.12(-0.30%) |
Feb 23, 2018 | 40.24 | 41.22 | 40.19 | 41.17 | 25,243,628 | +1.05(+2.61%) |
Feb 22, 2018 | 40.13 | 24,615,590 | +0.20(+0.51%) | |||
Feb 21, 2018 | 40.48 | 40.74 | 39.91 | 39.92 | 27,468,086 | -0.53(-1.31%) |
Feb 20, 2018 | 40.85 | 40.99 | 40.26 | 40.45 | 20,511,810 | -0.53(-1.30%) |
Feb 16, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.36(+0.89%) | |
Feb 15, 2018 | 39.84 | 40.64 | 39.78 | 40.62 | 20,182,104 | +0.88(+2.22%) |
Feb 14, 2018 | 39.85 | 40.11 | 39.63 | 39.74 | 24,874,962 | -0.45(-1.12%) |
Feb 13, 2018 | 40.34 | 40.19 | 30,654,508 | +0.18(+0.45%) | ||
Feb 12, 2018 | 39.79 | 40.23 | 39.43 | 40.01 | 32,412,030 | +0.30(+0.76%) |
Feb 09, 2018 | 39.00 | 40.01 | 38.88 | 39.71 | 44,541,092 | +0.82(+2.10%) |
Feb 08, 2018 | 39.22 | 39.75 | 38.85 | 38.89 | 31,846,576 | -0.44(-1.12%) |
Feb 07, 2018 | 39.50 | 39.96 | 39.32 | 39.33 | 34,093,524 | -0.19(-0.48%) |
Feb 06, 2018 | 39.64 | 39.86 | 38.74 | 39.52 | 50,959,936 | -0.87(-2.15%) |
Feb 05, 2018 | 40.72 | 41.02 | 40.14 | 40.39 | 39,846,660 | -0.40(-0.98%) |
Feb 02, 2018 | 40.88 | 41.17 | 40.74 | 40.79 | 26,667,072 | -0.29(-0.72%) |
Feb 01, 2018 | 41.69 | 41.85 | 40.96 | 41.08 | 34,875,896 | -0.65(-1.57%) |
Jan 31, 2018 | 41.33 | 41.78 | 41.10 | 41.74 | 33,547,214 | +0.46(+1.11%) |
Jan 30, 2018 | 41.17 | 41.45 | 41.16 | 41.28 | 16,005,017 | +0.07(+0.18%) |
Jan 29, 2018 | 41.54 | 41.61 | 41.15 | 41.21 | 22,086,110 | -0.53(-1.27%) |
Jan 26, 2018 | 41.83 | 41.95 | 41.32 | 41.74 | 29,288,402 | +0.02(+0.06%) |
Jan 25, 2018 | 41.09 | 41.74 | 41.07 | 41.71 | 32,142,916 | +0.64(+1.55%) |
Jan 24, 2018 | 41.26 | 41.30 | 41.01 | 41.07 | 24,040,498 | -0.25(-0.61%) |
Jan 23, 2018 | 41.09 | 41.62 | 40.97 | 41.33 | 32,618,540 | +0.39(+0.96%) |
Jan 22, 2018 | 41.07 | 41.34 | 40.87 | 40.94 | 25,076,352 | +0.06(+0.14%) |
Jan 19, 2018 | 41.16 | 41.25 | 40.83 | 40.88 | 22,784,896 | -0.12(-0.30%) |
Jan 18, 2018 | 41.26 | 41.26 | 40.79 | 41.00 | 26,083,944 | -0.26(-0.63%) |
Jan 17, 2018 | 41.07 | 41.38 | 41.03 | 41.26 | 28,654,392 | +0.25(+0.62%) |
Jan 16, 2018 | 41.26 | 41.38 | 40.77 | 41.01 | 33,376,364 | -0.09(-0.22%) |
Jan 12, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.24(-0.57%) | |
Jan 11, 2018 | 41.45 | 41.64 | 41.20 | 41.34 | 20,233,438 | -0.16(-0.37%) |
Jan 10, 2018 | 41.70 | 41.77 | 41.40 | 41.49 | 19,030,612 | -0.46(-1.09%) |
Jan 09, 2018 | 42.36 | 42.37 | 41.88 | 41.95 | 18,878,230 | -0.42(-0.98%) |
Jan 08, 2018 | 42.05 | 42.40 | 41.96 | 42.37 | 17,487,604 | +0.39(+0.94%) |
Jan 05, 2018 | 42.14 | 42.20 | 41.76 | 41.97 | 28,635,808 | -0.02(-0.04%) |
Jan 04, 2018 | 42.21 | 42.49 | 41.91 | 41.99 | 18,308,912 | -0.35(-0.83%) |
Jan 03, 2018 | 42.52 | 42.83 | 42.19 | 42.34 | 25,445,952 | -0.34(-0.79%) |
Jan 02, 2018 | 43.07 | 43.13 | 42.55 | 42.68 | 15,003,826 | -0.40(-0.93%) |
Dec 29, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 42.90 | 43.07 | 42.82 | 43.05 | 6,005,373 | +0.24(+0.55%) |
Dec 27, 2017 | 42.79 | 42.90 | 42.70 | 42.82 | 12,982,814 | +0.18(+0.42%) |
Dec 26, 2017 | 42.94 | 43.07 | 42.63 | 42.64 | 10,081,239 | -0.25(-0.59%) |
Dec 22, 2017 | 42.87 | 43.05 | 42.85 | 42.89 | 14,029,225 | +0.07(+0.15%) |
Dec 21, 2017 | 43.04 | 43.05 | 42.65 | 42.82 | 24,378,346 | -0.52(-1.19%) |
Dec 20, 2017 | 43.65 | 43.81 | 43.32 | 43.34 | 19,253,594 | -0.34(-0.79%) |
Dec 19, 2017 | 44.49 | 44.55 | 43.66 | 43.68 | 18,205,948 | -0.81(-1.82%) |
Dec 18, 2017 | 45.03 | 45.16 | 44.43 | 44.49 | 23,728,310 | -0.50(-1.11%) |
Dec 15, 2017 | 44.98 | 45.16 | 44.84 | 44.99 | 16,677,464 | +0.16(+0.37%) |
Dec 14, 2017 | 44.84 | 45.03 | 44.48 | 44.83 | 16,223,157 | -0.06(-0.13%) |
Dec 13, 2017 | 44.88 | 45.13 | 44.76 | 44.88 | 21,458,502 | +0.12(+0.27%) |
Dec 12, 2017 | 45.37 | 45.43 | 44.74 | 44.76 | 26,598,824 | -0.78(-1.71%) |
Dec 11, 2017 | 45.22 | 45.56 | 45.09 | 45.54 | 19,052,036 | +0.28(+0.61%) |
Dec 08, 2017 | 45.26 | 45.27 | 44.88 | 45.26 | 12,312,587 | +0.15(+0.32%) |
Dec 07, 2017 | 44.96 | 45.13 | 44.76 | 45.12 | 14,163,922 | +0.08(+0.18%) |
Dec 06, 2017 | 44.94 | 45.12 | 44.79 | 45.04 | 11,657,761 | +0.17(+0.38%) |
Dec 05, 2017 | 45.52 | 45.52 | 44.65 | 44.87 | 24,533,006 | -0.58(-1.27%) |
Dec 04, 2017 | 45.73 | 45.79 | 45.37 | 45.44 | 16,114,778 | -0.26(-0.57%) |