Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.33 | 42.65 | 42.05 | 42.06 | 159,541,152 | -0.06(-0.15%) |
Feb 27, 2018 | 42.29 | 42.62 | 42.07 | 42.13 | 164,750,688 | -0.14(-0.32%) |
Feb 26, 2018 | 41.64 | 42.36 | 41.61 | 42.26 | 161,460,720 | +0.82(+1.98%) |
Feb 23, 2018 | 41.01 | 41.48 | 40.98 | 41.44 | 143,183,936 | +0.71(+1.74%) |
Feb 22, 2018 | 40.74 | 131,109,200 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.81 | 41.12 | 40.38 | 40.40 | 158,404,160 | -0.18(-0.45%) |
Feb 20, 2018 | 40.63 | 41.15 | 40.48 | 40.58 | 143,581,088 | -0.14(-0.34%) |
Feb 16, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.10 | 40.87 | 39.91 | 40.85 | 216,431,744 | +1.33(+3.36%) |
Feb 14, 2018 | 38.50 | 39.56 | 38.46 | 39.52 | 171,652,352 | +0.72(+1.84%) |
Feb 13, 2018 | 38.91 | 38.81 | 137,598,064 | +0.38(+1.00%) | ||
Feb 12, 2018 | 37.43 | 38.70 | 37.20 | 38.42 | 257,433,376 | +1.49(+4.03%) |
Feb 09, 2018 | 37.09 | 37.29 | 35.48 | 36.94 | 299,274,656 | +0.45(+1.22%) |
Feb 08, 2018 | 37.70 | 37.87 | 36.46 | 36.49 | 230,588,288 | -1.03(-2.75%) |
Feb 07, 2018 | 38.36 | 38.43 | 37.41 | 37.52 | 219,084,032 | -0.82(-2.14%) |
Feb 06, 2018 | 36.41 | 38.50 | 36.24 | 38.34 | 289,976,544 | +1.54(+4.18%) |
Feb 05, 2018 | 37.42 | 38.54 | 36.69 | 36.80 | 307,431,936 | -0.94(-2.50%) |
Feb 02, 2018 | 39.04 | 39.19 | 37.65 | 37.75 | 368,190,720 | -1.71(-4.34%) |
Feb 01, 2018 | 39.32 | 39.66 | 39.22 | 39.46 | 198,773,936 | +0.08(+0.21%) |
Jan 31, 2018 | 39.25 | 39.62 | 39.16 | 39.38 | 137,530,736 | +0.11(+0.28%) |
Jan 30, 2018 | 38.93 | 39.36 | 38.74 | 39.27 | 195,527,184 | -0.23(-0.59%) |
Jan 29, 2018 | 40.02 | 40.02 | 39.30 | 39.50 | 215,172,752 | -0.83(-2.07%) |
Jan 26, 2018 | 40.45 | 40.45 | 40.00 | 40.34 | 166,433,280 | +0.09(+0.23%) |
Jan 25, 2018 | 41.04 | 41.14 | 40.11 | 40.24 | 176,379,440 | -0.73(-1.79%) |
Jan 24, 2018 | 41.69 | 41.70 | 40.73 | 40.97 | 218,590,432 | -0.66(-1.59%) |
Jan 23, 2018 | 41.70 | 42.20 | 41.59 | 41.64 | 138,826,256 | +0.01(+0.02%) |
Jan 22, 2018 | 41.70 | 41.81 | 41.53 | 41.63 | 115,155,104 | -0.34(-0.82%) |
Jan 19, 2018 | 42.01 | 42.23 | 41.72 | 41.97 | 137,869,056 | -0.19(-0.45%) |
Jan 18, 2018 | 42.19 | 42.36 | 41.93 | 42.16 | 132,213,536 | +0.04(+0.09%) |
Jan 17, 2018 | 41.43 | 42.16 | 41.17 | 42.12 | 145,948,240 | +0.68(+1.65%) |
Jan 16, 2018 | 41.84 | 42.19 | 41.43 | 41.44 | 125,536,632 | -0.21(-0.51%) |
Jan 12, 2018 | 41.65 | 41.65 | 41.65 | 0 | +0.43(+1.03%) | |
Jan 11, 2018 | 41.06 | 41.27 | 41.04 | 41.22 | 79,324,296 | +0.23(+0.57%) |
Jan 10, 2018 | 40.99 | 40.99 | 101,844,856 | -0.01(-0.02%) | ||
Jan 09, 2018 | 41.05 | 41.17 | 40.78 | 41.00 | 91,598,216 | -0.00(-0.01%) |
Jan 08, 2018 | 41.00 | 41.30 | 40.91 | 41.00 | 87,326,104 | -0.15(-0.37%) |
Jan 05, 2018 | 40.79 | 41.24 | 40.70 | 41.16 | 100,600,696 | +0.46(+1.14%) |
Jan 04, 2018 | 40.58 | 40.80 | 40.47 | 40.69 | 95,096,432 | +0.19(+0.46%) |
Jan 03, 2018 | 41.05 | 40.44 | 40.51 | 125,393,344 | -0.01(-0.02%) | |
Jan 02, 2018 | 40.02 | 40.52 | 39.81 | 40.51 | 108,579,688 | +0.71(+1.79%) |
Dec 29, 2017 | 39.80 | 39.80 | 39.80 | 0 | -0.44(-1.08%) | |
Dec 28, 2017 | 40.22 | 40.42 | 40.09 | 40.24 | 70,019,952 | +0.11(+0.28%) |
Dec 27, 2017 | 40.01 | 40.17 | 39.91 | 40.12 | 91,338,384 | +0.01(+0.02%) |
Dec 26, 2017 | 40.17 | 40.33 | 39.91 | 40.12 | 141,018,448 | -1.04(-2.54%) |
Dec 22, 2017 | 41.08 | 41.26 | 41.04 | 41.16 | 69,516,664 | +0.00(+0.00%) |
Dec 21, 2017 | 40.96 | 41.40 | 40.95 | 41.16 | 88,662,808 | +0.16(+0.38%) |
Dec 20, 2017 | 41.13 | 41.26 | 40.75 | 41.00 | 99,758,384 | -0.04(-0.11%) |
Dec 19, 2017 | 41.16 | 41.25 | 40.94 | 41.05 | 116,516,256 | -0.44(-1.07%) |
Dec 18, 2017 | 41.13 | 41.68 | 41.12 | 41.49 | 124,973,168 | +0.58(+1.41%) |
Dec 15, 2017 | 40.84 | 40.96 | 40.57 | 40.92 | 170,797,008 | +0.41(+1.02%) |
Dec 14, 2017 | 40.55 | 40.72 | 40.37 | 40.50 | 86,958,624 | -0.01(-0.03%) |
Dec 13, 2017 | 40.57 | 40.81 | 40.49 | 40.52 | 99,520,360 | +0.13(+0.33%) |
Dec 12, 2017 | 40.49 | 40.54 | 40.33 | 40.38 | 82,486,728 | -0.23(-0.56%) |
Dec 11, 2017 | 39.79 | 40.66 | 39.70 | 40.61 | 148,899,712 | +0.78(+1.95%) |
Dec 08, 2017 | 40.10 | 40.22 | 39.70 | 39.83 | 99,304,768 | +0.01(+0.03%) |
Dec 07, 2017 | 39.75 | 40.09 | 39.73 | 39.82 | 109,102,120 | +0.07(+0.18%) |
Dec 06, 2017 | 40.03 | 39.15 | 39.75 | 120,813,184 | -0.15(-0.37%) | |
Dec 05, 2017 | 39.76 | 40.34 | 39.61 | 39.90 | 116,245,848 | -0.04(-0.09%) |
Dec 04, 2017 | 40.60 | 39.89 | 39.93 | 138,266,032 | -0.29(-0.73%) |