Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.58 | 49.87 | 48.62 | 48.69 | 21,432,682 | -0.67(-1.35%) |
Feb 27, 2018 | 50.04 | 50.42 | 49.36 | 49.36 | 20,415,000 | -0.63(-1.27%) |
Feb 26, 2018 | 49.81 | 50.02 | 49.14 | 49.99 | 19,765,480 | +0.67(+1.35%) |
Feb 23, 2018 | 49.24 | 49.39 | 48.64 | 49.33 | 25,309,004 | +0.30(+0.61%) |
Feb 22, 2018 | 48.92 | 49.03 | 21,529,502 | -0.77(-1.54%) | ||
Feb 21, 2018 | 49.90 | 50.43 | 49.79 | 49.79 | 23,957,982 | -0.18(-0.37%) |
Feb 20, 2018 | 49.90 | 51.07 | 49.84 | 49.98 | 22,212,050 | +0.00(+0.00%) |
Feb 16, 2018 | 49.98 | 49.98 | 49.98 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 49.87 | 50.10 | 49.31 | 50.04 | 26,864,584 | +0.39(+0.79%) |
Feb 14, 2018 | 48.23 | 49.68 | 48.19 | 49.64 | 28,405,786 | +1.29(+2.67%) |
Feb 13, 2018 | 46.74 | 48.43 | 46.64 | 48.35 | 29,057,166 | +1.25(+2.65%) |
Feb 12, 2018 | 46.99 | 47.62 | 46.59 | 47.10 | 29,254,388 | +0.31(+0.66%) |
Feb 09, 2018 | 46.80 | 47.10 | 45.62 | 46.79 | 58,662,228 | +0.61(+1.32%) |
Feb 08, 2018 | 47.79 | 47.89 | 46.14 | 46.19 | 52,259,628 | -1.78(-3.72%) |
Feb 07, 2018 | 47.47 | 48.45 | 47.31 | 47.97 | 54,566,208 | +0.22(+0.45%) |
Feb 06, 2018 | 47.44 | 48.77 | 46.58 | 47.75 | 99,646,872 | -0.88(-1.82%) |
Feb 05, 2018 | 48.94 | 49.93 | 48.35 | 48.64 | 123,728,520 | -4.78(-8.94%) |
Feb 02, 2018 | 54.46 | 54.63 | 53.21 | 53.41 | 22,677,356 | -1.20(-2.20%) |
Feb 01, 2018 | 54.50 | 54.83 | 54.24 | 54.61 | 18,853,342 | +0.10(+0.18%) |
Jan 31, 2018 | 54.09 | 54.78 | 54.00 | 54.51 | 21,893,792 | +0.41(+0.77%) |
Jan 30, 2018 | 54.22 | 54.64 | 54.20 | 54.10 | 19,495,960 | -0.45(-0.82%) |
Jan 29, 2018 | 54.51 | 54.95 | 54.41 | 54.55 | 19,433,354 | -0.09(-0.17%) |
Jan 26, 2018 | 54.60 | 54.73 | 54.07 | 54.64 | 19,610,824 | +0.23(+0.43%) |
Jan 25, 2018 | 54.45 | 54.57 | 54.20 | 54.41 | 21,199,006 | +0.14(+0.26%) |
Jan 24, 2018 | 53.83 | 54.39 | 53.70 | 54.26 | 24,351,110 | +0.82(+1.54%) |
Jan 23, 2018 | 53.30 | 53.74 | 53.22 | 53.44 | 15,610,663 | -0.20(-0.37%) |
Jan 22, 2018 | 53.04 | 53.66 | 53.01 | 53.64 | 14,771,515 | +0.42(+0.79%) |
Jan 19, 2018 | 53.16 | 53.25 | 52.90 | 53.22 | 19,939,174 | +0.22(+0.42%) |
Jan 18, 2018 | 52.93 | 53.30 | 52.92 | 53.00 | 19,675,954 | +0.06(+0.11%) |
Jan 17, 2018 | 52.09 | 53.07 | 51.79 | 52.94 | 28,819,616 | +1.14(+2.21%) |
Jan 16, 2018 | 52.04 | 52.33 | 51.53 | 51.80 | 21,042,432 | -0.04(-0.08%) |
Jan 12, 2018 | 51.84 | 51.84 | 51.84 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 52.75 | 52.76 | 51.95 | 52.22 | 26,627,970 | -0.09(-0.17%) |
Jan 10, 2018 | 52.54 | 52.31 | 21,849,632 | +0.71(+1.38%) | ||
Jan 09, 2018 | 51.63 | 52.02 | 51.44 | 51.60 | 19,024,084 | +0.18(+0.35%) |
Jan 08, 2018 | 51.93 | 51.99 | 51.33 | 51.41 | 18,786,750 | -0.59(-1.13%) |
Jan 05, 2018 | 52.01 | 52.05 | 51.45 | 52.00 | 17,156,408 | +0.35(+0.67%) |
Jan 04, 2018 | 51.36 | 52.25 | 51.31 | 51.65 | 22,612,732 | +0.64(+1.25%) |
Jan 03, 2018 | 50.73 | 51.19 | 50.63 | 51.02 | 17,136,556 | +0.39(+0.77%) |
Jan 02, 2018 | 50.59 | 50.85 | 50.30 | 50.63 | 16,673,859 | +0.35(+0.69%) |
Dec 29, 2017 | 50.28 | 50.28 | 50.28 | 0 | -0.52(-1.03%) | |
Dec 28, 2017 | 50.58 | 50.81 | 50.48 | 50.80 | 12,730,905 | +0.29(+0.57%) |
Dec 27, 2017 | 50.63 | 50.75 | 50.27 | 50.51 | 12,077,749 | -0.15(-0.29%) |
Dec 26, 2017 | 50.96 | 51.15 | 50.39 | 50.66 | 14,072,740 | -0.35(-0.68%) |
Dec 22, 2017 | 51.38 | 51.58 | 50.71 | 51.01 | 14,061,723 | -0.05(-0.10%) |
Dec 21, 2017 | 50.29 | 51.48 | 50.29 | 51.06 | 26,703,272 | +1.22(+2.44%) |
Dec 20, 2017 | 50.45 | 50.61 | 49.77 | 49.84 | 19,963,782 | -0.18(-0.36%) |
Dec 19, 2017 | 50.72 | 50.78 | 49.96 | 50.02 | 20,586,116 | -0.46(-0.92%) |
Dec 18, 2017 | 50.09 | 50.65 | 50.03 | 50.49 | 23,511,186 | +0.87(+1.75%) |
Dec 15, 2017 | 49.27 | 50.26 | 49.18 | 49.62 | 44,004,600 | +0.54(+1.10%) |
Dec 14, 2017 | 49.35 | 49.72 | 49.07 | 49.08 | 17,716,300 | -0.15(-0.30%) |
Dec 13, 2017 | 49.98 | 50.14 | 49.21 | 49.23 | 20,922,160 | -0.77(-1.54%) |
Dec 12, 2017 | 50.00 | 50.19 | 48.65 | 50.00 | 29,500,592 | +1.21(+2.48%) |
Dec 11, 2017 | 48.86 | 49.14 | 48.60 | 48.79 | 19,157,710 | -0.36(-0.74%) |
Dec 08, 2017 | 49.15 | 49.66 | 49.01 | 49.15 | 26,567,516 | -0.04(-0.08%) |
Dec 07, 2017 | 48.44 | 49.72 | 48.31 | 49.19 | 39,809,076 | +0.65(+1.35%) |
Dec 06, 2017 | 48.63 | 48.98 | 48.17 | 48.54 | 32,284,844 | +0.02(+0.03%) |
Dec 05, 2017 | 48.61 | 49.23 | 47.60 | 48.52 | 47,968,408 | +0.96(+2.02%) |
Dec 04, 2017 | 47.46 | 47.63 | 47.41 | 47.56 | 34,643,044 | +0.99(+2.12%) |