Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 53.82 | 54.62 | 53.52 | 53.53 | 14,140,571 | -0.05(-0.09%) |
Feb 27, 2018 | 54.50 | 54.74 | 53.56 | 53.57 | 14,087,964 | -1.09(-1.99%) |
Feb 26, 2018 | 53.46 | 54.83 | 53.37 | 54.66 | 15,943,447 | +1.67(+3.16%) |
Feb 23, 2018 | 52.60 | 53.10 | 52.34 | 52.99 | 14,559,594 | +0.87(+1.68%) |
Feb 22, 2018 | 52.50 | 52.96 | 51.87 | 52.11 | 16,041,911 | -0.06(-0.11%) |
Feb 21, 2018 | 52.98 | 53.29 | 52.16 | 52.17 | 17,697,740 | -0.49(-0.94%) |
Feb 20, 2018 | 50.88 | 53.26 | 50.52 | 52.66 | 23,660,302 | +1.61(+3.15%) |
Feb 16, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.96(+1.93%) | |
Feb 15, 2018 | 48.39 | 50.10 | 47.06 | 50.09 | 28,973,266 | +1.88(+3.91%) |
Feb 14, 2018 | 45.83 | 48.35 | 45.60 | 48.21 | 23,750,530 | +2.24(+4.86%) |
Feb 13, 2018 | 46.06 | 45.97 | 13,872,886 | +0.05(+0.10%) | ||
Feb 12, 2018 | 45.42 | 46.28 | 44.92 | 45.92 | 17,540,844 | +1.32(+2.95%) |
Feb 09, 2018 | 43.46 | 45.00 | 41.87 | 44.61 | 24,411,650 | +2.16(+5.09%) |
Feb 08, 2018 | 45.60 | 42.44 | 42.45 | 21,452,474 | -2.73(-6.04%) | |
Feb 07, 2018 | 46.27 | 46.93 | 45.15 | 45.17 | 15,899,218 | -1.45(-3.10%) |
Feb 06, 2018 | 43.99 | 46.63 | 43.05 | 46.62 | 23,076,286 | +0.78(+1.70%) |
Feb 05, 2018 | 46.37 | 47.72 | 45.12 | 45.84 | 19,324,324 | -1.18(-2.51%) |
Feb 02, 2018 | 48.78 | 48.78 | 46.90 | 47.02 | 18,122,264 | -2.41(-4.88%) |
Feb 01, 2018 | 49.32 | 50.27 | 49.11 | 49.43 | 10,451,050 | -0.32(-0.65%) |
Jan 31, 2018 | 49.80 | 50.23 | 49.12 | 49.76 | 14,189,104 | +0.23(+0.47%) |
Jan 30, 2018 | 50.36 | 50.39 | 49.37 | 49.52 | 15,727,522 | -1.81(-3.52%) |
Jan 29, 2018 | 52.63 | 52.81 | 50.86 | 51.33 | 13,302,446 | -1.66(-3.13%) |
Jan 26, 2018 | 52.34 | 52.99 | 51.96 | 52.99 | 12,129,748 | +1.26(+2.44%) |
Jan 25, 2018 | 53.98 | 54.49 | 51.45 | 51.73 | 16,449,465 | -1.04(-1.97%) |
Jan 24, 2018 | 53.18 | 53.27 | 52.29 | 52.77 | 12,716,563 | -0.84(-1.57%) |
Jan 23, 2018 | 53.70 | 53.98 | 53.05 | 53.62 | 9,486,735 | +0.31(+0.57%) |
Jan 22, 2018 | 53.32 | 53.37 | 52.76 | 53.31 | 12,326,542 | +0.06(+0.10%) |
Jan 19, 2018 | 53.53 | 53.55 | 52.17 | 53.25 | 12,350,881 | +0.00(+0.00%) |
Jan 18, 2018 | 52.65 | 54.39 | 52.59 | 53.25 | 19,051,994 | +0.06(+0.10%) |
Jan 17, 2018 | 51.69 | 53.36 | 51.46 | 53.20 | 19,317,494 | +2.63(+5.21%) |
Jan 16, 2018 | 50.86 | 51.40 | 50.11 | 50.56 | 15,494,717 | +0.97(+1.96%) |
Jan 12, 2018 | 49.59 | 49.59 | 49.59 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 49.61 | 49.66 | 48.82 | 49.36 | 11,511,072 | -0.09(-0.19%) |
Jan 10, 2018 | 49.45 | 15,635,720 | -1.45(-2.84%) | |||
Jan 09, 2018 | 52.11 | 52.12 | 50.14 | 50.90 | 14,594,838 | -0.98(-1.90%) |
Jan 08, 2018 | 51.04 | 52.37 | 51.00 | 51.88 | 13,629,687 | +1.22(+2.42%) |
Jan 05, 2018 | 50.70 | 50.94 | 50.30 | 50.66 | 11,751,098 | +0.29(+0.57%) |
Jan 04, 2018 | 50.56 | 50.97 | 50.08 | 50.37 | 10,163,791 | +0.29(+0.57%) |
Jan 03, 2018 | 49.67 | 50.36 | 49.34 | 50.08 | 11,737,240 | +0.87(+1.77%) |
Jan 02, 2018 | 47.95 | 49.23 | 47.52 | 49.21 | 10,580,045 | +1.78(+3.76%) |
Dec 29, 2017 | 47.43 | 47.43 | 47.43 | 0 | -0.56(-1.16%) | |
Dec 28, 2017 | 48.14 | 48.38 | 47.78 | 47.98 | 6,071,496 | +0.04(+0.08%) |
Dec 27, 2017 | 47.63 | 48.09 | 47.29 | 47.95 | 6,421,693 | +0.58(+1.23%) |
Dec 26, 2017 | 47.71 | 46.78 | 47.36 | 7,968,259 | -0.94(-1.94%) | |
Dec 22, 2017 | 48.01 | 48.47 | 47.59 | 48.30 | 8,717,311 | +0.16(+0.33%) |
Dec 21, 2017 | 49.34 | 49.46 | 48.07 | 48.14 | 10,269,554 | -1.30(-2.63%) |
Dec 20, 2017 | 50.20 | 50.33 | 49.10 | 49.44 | 10,724,185 | +0.31(+0.62%) |
Dec 19, 2017 | 49.03 | 49.57 | 48.55 | 49.13 | 11,475,975 | -0.41(-0.82%) |
Dec 18, 2017 | 49.32 | 49.67 | 48.95 | 49.54 | 14,337,837 | +0.80(+1.64%) |
Dec 15, 2017 | 47.84 | 49.06 | 47.45 | 48.74 | 15,710,281 | +1.14(+2.40%) |
Dec 14, 2017 | 47.32 | 48.07 | 46.92 | 47.60 | 9,635,669 | +0.51(+1.08%) |
Dec 13, 2017 | 47.14 | 47.39 | 46.92 | 47.09 | 14,935,671 | +0.27(+0.57%) |
Dec 12, 2017 | 47.78 | 48.00 | 46.82 | 46.82 | 10,289,003 | -1.07(-2.23%) |
Dec 11, 2017 | 47.84 | 48.43 | 47.29 | 47.89 | 10,497,272 | +0.18(+0.37%) |
Dec 08, 2017 | 49.17 | 49.90 | 47.49 | 47.71 | 16,310,025 | -0.81(-1.66%) |
Dec 07, 2017 | 47.96 | 48.79 | 47.63 | 48.52 | 15,814,763 | +1.20(+2.53%) |
Dec 06, 2017 | 46.27 | 47.57 | 45.55 | 47.33 | 20,776,544 | +0.86(+1.86%) |
Dec 05, 2017 | 45.88 | 48.15 | 44.76 | 46.46 | 22,665,976 | +0.29(+0.62%) |
Dec 04, 2017 | 48.30 | 48.56 | 45.71 | 46.17 | 21,508,000 | -1.99(-4.12%) |