Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.64 | 42.69 | 41.94 | 41.94 | 116,993,360 | -0.61(-1.44%) |
Feb 27, 2018 | 43.25 | 43.31 | 42.55 | 42.55 | 108,406,896 | -1.28(-2.91%) |
Feb 26, 2018 | 43.53 | 43.82 | 43.30 | 43.82 | 59,247,412 | +0.40(+0.93%) |
Feb 23, 2018 | 43.18 | 43.44 | 43.00 | 43.42 | 49,952,700 | +0.76(+1.78%) |
Feb 22, 2018 | 42.63 | 42.66 | 71,495,432 | +0.03(+0.06%) | ||
Feb 21, 2018 | 43.05 | 43.54 | 42.60 | 42.63 | 76,252,000 | -0.03(-0.08%) |
Feb 20, 2018 | 42.49 | 42.74 | 42.43 | 42.67 | 90,072,704 | -0.59(-1.37%) |
Feb 16, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Feb 15, 2018 | 43.28 | 43.54 | 43.00 | 43.40 | 107,600,224 | +0.87(+2.05%) |
Feb 14, 2018 | 41.40 | 42.63 | 41.39 | 42.53 | 110,491,776 | +1.04(+2.50%) |
Feb 13, 2018 | 41.61 | 41.49 | 63,824,980 | +0.31(+0.76%) | ||
Feb 12, 2018 | 41.11 | 41.46 | 40.75 | 41.18 | 119,590,064 | +0.64(+1.57%) |
Feb 09, 2018 | 40.44 | 40.85 | 39.33 | 40.54 | 175,679,984 | +0.64(+1.60%) |
Feb 08, 2018 | 41.59 | 41.63 | 39.85 | 39.90 | 186,884,496 | -1.43(-3.47%) |
Feb 07, 2018 | 41.92 | 42.14 | 41.31 | 41.33 | 178,975,408 | -1.34(-3.15%) |
Feb 06, 2018 | 41.32 | 43.04 | 41.20 | 42.68 | 210,282,032 | +0.79(+1.90%) |
Feb 05, 2018 | 42.77 | 43.19 | 41.35 | 41.88 | 172,960,512 | -0.95(-2.22%) |
Feb 02, 2018 | 43.51 | 43.53 | 42.80 | 42.83 | 133,784,376 | -1.13(-2.56%) |
Feb 01, 2018 | 44.16 | 44.35 | 43.93 | 43.96 | 82,606,496 | -0.60(-1.35%) |
Jan 31, 2018 | 44.78 | 44.83 | 44.22 | 44.56 | 111,021,448 | +0.38(+0.87%) |
Jan 30, 2018 | 44.31 | 44.32 | 44.21 | 44.18 | 100,309,896 | -0.61(-1.36%) |
Jan 29, 2018 | 44.93 | 44.98 | 44.73 | 44.79 | 67,427,824 | -0.69(-1.52%) |
Jan 26, 2018 | 45.18 | 45.48 | 45.07 | 45.48 | 92,255,816 | +0.62(+1.38%) |
Jan 25, 2018 | 44.93 | 45.26 | 44.72 | 44.86 | 70,455,752 | -0.03(-0.06%) |
Jan 24, 2018 | 44.80 | 44.99 | 44.57 | 44.89 | 73,242,792 | +0.38(+0.84%) |
Jan 23, 2018 | 44.30 | 44.53 | 44.23 | 44.51 | 70,160,920 | +0.21(+0.47%) |
Jan 22, 2018 | 44.02 | 44.31 | 43.93 | 44.30 | 56,328,540 | +0.25(+0.58%) |
Jan 19, 2018 | 43.91 | 44.05 | 43.77 | 44.05 | 69,282,328 | +0.36(+0.82%) |
Jan 18, 2018 | 43.63 | 43.75 | 43.57 | 43.69 | 38,870,524 | +0.05(+0.12%) |
Jan 17, 2018 | 43.40 | 43.74 | 43.34 | 43.64 | 75,416,248 | +0.57(+1.32%) |
Jan 16, 2018 | 43.40 | 43.53 | 42.99 | 43.07 | 92,084,320 | -0.17(-0.38%) |
Jan 12, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.41(+0.96%) | |
Jan 11, 2018 | 42.50 | 42.83 | 42.49 | 42.83 | 44,336,828 | +0.26(+0.62%) |
Jan 10, 2018 | 42.65 | 42.56 | 82,657,072 | -0.27(-0.63%) | ||
Jan 09, 2018 | 42.90 | 42.90 | 42.64 | 42.83 | 48,244,380 | -0.07(-0.16%) |
Jan 08, 2018 | 42.84 | 42.98 | 42.81 | 42.90 | 42,366,080 | +0.00(+0.00%) |
Jan 05, 2018 | 42.63 | 42.91 | 42.59 | 42.90 | 57,285,412 | +0.37(+0.86%) |
Jan 04, 2018 | 42.43 | 42.60 | 42.42 | 42.54 | 59,719,716 | +0.21(+0.50%) |
Jan 03, 2018 | 42.17 | 42.39 | 42.16 | 42.33 | 64,385,236 | +0.40(+0.96%) |
Jan 02, 2018 | 41.73 | 41.98 | 41.68 | 41.93 | 78,975,064 | +0.78(+1.89%) |
Dec 29, 2017 | 41.15 | 41.15 | 41.15 | 0 | +0.19(+0.47%) | |
Dec 28, 2017 | 41.05 | 41.09 | 40.86 | 40.96 | 39,258,580 | +0.28(+0.69%) |
Dec 27, 2017 | 40.63 | 40.73 | 40.56 | 40.68 | 40,505,600 | +0.10(+0.26%) |
Dec 26, 2017 | 40.54 | 40.58 | 40.40 | 40.57 | 33,910,916 | -0.04(-0.09%) |
Dec 22, 2017 | 40.42 | 40.62 | 40.37 | 40.61 | 45,841,120 | +0.34(+0.85%) |
Dec 21, 2017 | 40.17 | 40.41 | 40.15 | 40.27 | 46,493,180 | +0.26(+0.65%) |
Dec 20, 2017 | 40.14 | 40.19 | 40.00 | 40.01 | 49,047,440 | +0.05(+0.13%) |
Dec 19, 2017 | 40.23 | 40.23 | 39.89 | 39.95 | 58,748,936 | -0.21(-0.53%) |
Dec 18, 2017 | 40.06 | 40.30 | 40.03 | 40.17 | 71,124,792 | +0.45(+1.13%) |
Dec 15, 2017 | 39.71 | 39.80 | 39.51 | 39.72 | 78,907,504 | +0.09(+0.22%) |
Dec 14, 2017 | 39.79 | 39.90 | 39.63 | 39.63 | 59,246,072 | -0.29(-0.73%) |
Dec 13, 2017 | 39.70 | 40.05 | 39.70 | 39.92 | 88,281,904 | +0.47(+1.20%) |
Dec 12, 2017 | 39.35 | 39.53 | 39.28 | 39.45 | 54,817,712 | -0.27(-0.67%) |
Dec 11, 2017 | 39.73 | 39.80 | 39.66 | 39.72 | 54,044,184 | +0.20(+0.50%) |
Dec 08, 2017 | 39.50 | 39.57 | 39.35 | 39.52 | 49,746,252 | +0.46(+1.17%) |
Dec 07, 2017 | 39.06 | 39.17 | 38.75 | 39.06 | 82,321,832 | +0.11(+0.29%) |
Dec 06, 2017 | 38.81 | 39.04 | 38.76 | 38.95 | 95,160,144 | -0.53(-1.35%) |
Dec 05, 2017 | 39.54 | 39.75 | 39.45 | 39.49 | 37,344,420 | -0.03(-0.07%) |
Dec 04, 2017 | 39.87 | 39.92 | 39.48 | 39.51 | 78,326,728 | +0.08(+0.20%) |