Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.80 | 42.88 | 41.34 | 41.39 | 11,842,480 | -1.07(-2.52%) |
Feb 27, 2018 | 43.08 | 43.63 | 42.45 | 42.46 | 6,663,940 | -0.54(-1.26%) |
Feb 26, 2018 | 43.01 | 43.21 | 42.46 | 43.00 | 9,101,220 | -0.20(-0.45%) |
Feb 23, 2018 | 42.33 | 43.38 | 42.09 | 43.20 | 10,173,050 | +1.18(+2.80%) |
Feb 22, 2018 | 42.02 | 9,085,630 | +0.52(+1.25%) | |||
Feb 21, 2018 | 41.84 | 42.46 | 41.48 | 41.50 | 11,043,313 | -0.54(-1.29%) |
Feb 20, 2018 | 42.44 | 42.78 | 41.69 | 42.05 | 8,318,318 | -0.30(-0.72%) |
Feb 16, 2018 | 42.35 | 42.35 | 42.35 | 0 | +0.54(+1.30%) | |
Feb 15, 2018 | 42.48 | 41.70 | 41.81 | 17,616,182 | -0.87(-2.05%) | |
Feb 14, 2018 | 41.80 | 42.96 | 41.66 | 42.68 | 9,787,172 | +0.43(+1.01%) |
Feb 13, 2018 | 42.39 | 42.55 | 41.94 | 42.25 | 7,691,771 | -0.47(-1.11%) |
Feb 12, 2018 | 42.27 | 43.24 | 42.16 | 42.72 | 13,771,463 | +1.09(+2.61%) |
Feb 09, 2018 | 42.56 | 42.78 | 40.21 | 41.64 | 19,926,532 | -0.63(-1.50%) |
Feb 08, 2018 | 44.52 | 44.58 | 42.24 | 42.27 | 15,514,750 | -2.03(-4.59%) |
Feb 07, 2018 | 45.26 | 45.52 | 44.29 | 44.30 | 9,635,330 | -0.84(-1.86%) |
Feb 06, 2018 | 43.47 | 45.71 | 43.30 | 45.14 | 12,499,870 | +0.28(+0.63%) |
Feb 05, 2018 | 45.91 | 46.37 | 44.28 | 44.86 | 13,856,211 | -1.67(-3.59%) |
Feb 02, 2018 | 48.14 | 48.23 | 46.08 | 46.53 | 15,782,119 | -2.07(-4.26%) |
Feb 01, 2018 | 47.81 | 48.76 | 47.64 | 48.60 | 9,563,000 | +0.72(+1.51%) |
Jan 31, 2018 | 48.30 | 48.53 | 47.08 | 47.88 | 9,609,638 | -0.39(-0.81%) |
Jan 30, 2018 | 48.36 | 48.37 | 47.91 | 48.27 | 12,022,545 | -0.59(-1.20%) |
Jan 29, 2018 | 49.32 | 49.57 | 48.69 | 48.86 | 9,607,551 | -0.72(-1.46%) |
Jan 26, 2018 | 49.48 | 49.89 | 49.18 | 49.58 | 8,406,659 | +0.37(+0.74%) |
Jan 25, 2018 | 49.63 | 50.16 | 49.17 | 49.21 | 10,582,092 | -0.12(-0.25%) |
Jan 24, 2018 | 50.58 | 50.68 | 49.32 | 49.34 | 13,809,314 | -1.33(-2.62%) |
Jan 23, 2018 | 50.49 | 51.59 | 50.35 | 50.67 | 15,417,513 | +0.38(+0.76%) |
Jan 22, 2018 | 48.16 | 50.32 | 47.82 | 50.28 | 19,961,206 | +3.02(+6.40%) |
Jan 19, 2018 | 46.38 | 47.41 | 45.84 | 47.26 | 11,651,400 | +0.58(+1.24%) |
Jan 18, 2018 | 46.92 | 47.32 | 46.55 | 46.68 | 9,408,157 | -0.44(-0.93%) |
Jan 17, 2018 | 46.79 | 47.55 | 46.45 | 47.12 | 9,511,298 | +0.64(+1.38%) |
Jan 16, 2018 | 47.28 | 47.44 | 46.27 | 46.48 | 11,475,853 | -0.90(-1.90%) |
Jan 12, 2018 | 47.38 | 47.38 | 47.38 | 0 | -0.17(-0.36%) | |
Jan 11, 2018 | 46.87 | 47.87 | 46.56 | 47.55 | 10,191,550 | +0.77(+1.64%) |
Jan 10, 2018 | 46.45 | 46.89 | 46.27 | 46.78 | 10,895,707 | +0.32(+0.69%) |
Jan 09, 2018 | 46.74 | 46.95 | 46.00 | 46.46 | 9,631,805 | -0.16(-0.34%) |
Jan 08, 2018 | 46.06 | 46.68 | 45.83 | 46.62 | 8,535,214 | +0.42(+0.91%) |
Jan 05, 2018 | 45.88 | 46.27 | 45.43 | 46.20 | 9,665,423 | +0.17(+0.37%) |
Jan 04, 2018 | 45.34 | 46.16 | 44.78 | 46.03 | 11,373,256 | +1.01(+2.24%) |
Jan 03, 2018 | 44.40 | 45.54 | 44.15 | 45.02 | 12,540,266 | +0.79(+1.79%) |
Jan 02, 2018 | 43.62 | 44.44 | 43.48 | 44.23 | 8,152,339 | +0.66(+1.51%) |
Dec 29, 2017 | 43.57 | 43.57 | 43.57 | 0 | +0.27(+0.62%) | |
Dec 28, 2017 | 43.55 | 43.61 | 43.15 | 43.30 | 4,356,664 | -0.22(-0.51%) |
Dec 27, 2017 | 43.62 | 43.95 | 43.25 | 43.53 | 6,067,872 | +0.04(+0.10%) |
Dec 26, 2017 | 42.91 | 43.63 | 42.72 | 43.48 | 5,586,223 | +0.68(+1.58%) |
Dec 22, 2017 | 43.07 | 43.12 | 42.52 | 42.80 | 7,590,955 | -0.14(-0.33%) |
Dec 21, 2017 | 42.42 | 43.42 | 42.08 | 42.95 | 12,010,530 | +0.67(+1.58%) |
Dec 20, 2017 | 41.23 | 42.45 | 41.09 | 42.28 | 10,260,394 | +1.38(+3.38%) |
Dec 19, 2017 | 40.69 | 41.61 | 40.62 | 40.90 | 8,978,917 | +0.35(+0.86%) |
Dec 18, 2017 | 39.98 | 40.87 | 39.87 | 40.55 | 8,536,430 | +0.78(+1.95%) |
Dec 15, 2017 | 39.93 | 40.16 | 39.68 | 39.77 | 10,904,018 | +0.18(+0.45%) |
Dec 14, 2017 | 39.51 | 40.03 | 39.33 | 39.59 | 8,045,130 | -0.31(-0.78%) |
Dec 13, 2017 | 40.30 | 40.48 | 39.67 | 39.91 | 8,569,909 | -0.43(-1.06%) |
Dec 12, 2017 | 40.33 | 40.83 | 40.12 | 40.33 | 11,017,496 | +0.07(+0.18%) |
Dec 11, 2017 | 39.30 | 40.34 | 39.27 | 40.26 | 12,024,394 | +1.04(+2.66%) |
Dec 08, 2017 | 39.03 | 39.46 | 38.90 | 39.22 | 9,172,842 | +0.47(+1.22%) |
Dec 07, 2017 | 38.68 | 39.10 | 38.49 | 38.75 | 7,031,858 | +0.07(+0.18%) |
Dec 06, 2017 | 38.83 | 38.08 | 38.68 | 9,877,434 | -0.06(-0.16%) | |
Dec 05, 2017 | 39.08 | 39.38 | 38.67 | 38.74 | 10,127,087 | -0.23(-0.59%) |
Dec 04, 2017 | 38.32 | 40.14 | 38.26 | 38.97 | 15,652,014 | +0.74(+1.93%) |