Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.86 | 50.16 | 48.90 | 48.97 | 21,310,170 | -0.67(-1.35%) |
Feb 27, 2018 | 50.33 | 50.71 | 49.65 | 49.65 | 20,298,304 | -0.64(-1.27%) |
Feb 26, 2018 | 50.10 | 50.31 | 49.43 | 50.28 | 19,652,496 | +0.67(+1.35%) |
Feb 23, 2018 | 49.53 | 49.67 | 48.92 | 49.61 | 25,164,334 | +0.30(+0.61%) |
Feb 22, 2018 | 49.20 | 49.31 | 21,406,436 | -0.77(-1.54%) | ||
Feb 21, 2018 | 50.19 | 50.72 | 50.08 | 50.08 | 23,821,034 | -0.18(-0.37%) |
Feb 20, 2018 | 50.19 | 51.36 | 50.12 | 50.27 | 22,085,082 | +0.00(+0.00%) |
Feb 16, 2018 | 50.27 | 50.27 | 50.27 | 0 | -0.06(-0.12%) | |
Feb 15, 2018 | 50.16 | 50.39 | 49.59 | 50.32 | 26,711,022 | +0.39(+0.79%) |
Feb 14, 2018 | 48.50 | 49.97 | 48.46 | 49.93 | 28,243,414 | +1.30(+2.67%) |
Feb 13, 2018 | 47.00 | 48.71 | 46.91 | 48.63 | 28,891,072 | +1.26(+2.65%) |
Feb 12, 2018 | 47.26 | 47.89 | 46.85 | 47.37 | 29,087,166 | +0.31(+0.66%) |
Feb 09, 2018 | 47.07 | 47.37 | 45.88 | 47.06 | 58,326,904 | +0.61(+1.32%) |
Feb 08, 2018 | 48.07 | 48.16 | 46.41 | 46.45 | 51,960,900 | -1.79(-3.72%) |
Feb 07, 2018 | 47.74 | 48.73 | 47.58 | 48.24 | 54,254,296 | +0.22(+0.45%) |
Feb 06, 2018 | 47.71 | 49.05 | 46.84 | 48.03 | 99,077,272 | -0.89(-1.82%) |
Feb 05, 2018 | 49.22 | 50.22 | 48.63 | 48.92 | 123,021,264 | -4.80(-8.94%) |
Feb 02, 2018 | 54.78 | 54.94 | 53.52 | 53.72 | 22,547,728 | -1.21(-2.20%) |
Feb 01, 2018 | 54.81 | 55.15 | 54.55 | 54.93 | 18,745,572 | +0.10(+0.18%) |
Jan 31, 2018 | 54.40 | 55.09 | 54.31 | 54.83 | 21,768,644 | +0.42(+0.77%) |
Jan 30, 2018 | 54.53 | 54.95 | 54.51 | 54.41 | 19,384,518 | -0.45(-0.82%) |
Jan 29, 2018 | 54.83 | 55.27 | 54.73 | 54.86 | 19,322,270 | -0.09(-0.17%) |
Jan 26, 2018 | 54.92 | 55.04 | 54.38 | 54.95 | 19,498,724 | +0.23(+0.43%) |
Jan 25, 2018 | 54.76 | 54.88 | 54.51 | 54.72 | 21,077,830 | +0.14(+0.26%) |
Jan 24, 2018 | 54.13 | 54.70 | 54.01 | 54.58 | 24,211,916 | +0.83(+1.54%) |
Jan 23, 2018 | 53.60 | 54.05 | 53.53 | 53.75 | 15,521,430 | -0.20(-0.37%) |
Jan 22, 2018 | 53.34 | 53.97 | 53.32 | 53.95 | 14,687,079 | +0.43(+0.79%) |
Jan 19, 2018 | 53.47 | 53.56 | 53.20 | 53.53 | 19,825,200 | +0.23(+0.42%) |
Jan 18, 2018 | 53.23 | 53.60 | 53.23 | 53.30 | 19,563,484 | +0.06(+0.11%) |
Jan 17, 2018 | 52.38 | 53.38 | 52.08 | 53.24 | 28,654,880 | +1.15(+2.21%) |
Jan 16, 2018 | 52.33 | 52.63 | 51.82 | 52.09 | 20,922,150 | -0.04(-0.08%) |
Jan 12, 2018 | 52.13 | 52.13 | 52.13 | 0 | -0.38(-0.73%) | |
Jan 11, 2018 | 53.05 | 53.07 | 52.25 | 52.52 | 26,475,762 | -0.09(-0.17%) |
Jan 10, 2018 | 52.84 | 52.61 | 21,724,738 | +0.72(+1.38%) | ||
Jan 09, 2018 | 51.93 | 52.32 | 51.73 | 51.89 | 18,915,340 | +0.18(+0.35%) |
Jan 08, 2018 | 52.23 | 52.28 | 51.63 | 51.71 | 18,679,362 | -0.59(-1.13%) |
Jan 05, 2018 | 52.31 | 52.35 | 51.75 | 52.30 | 17,058,340 | +0.35(+0.67%) |
Jan 04, 2018 | 51.66 | 52.55 | 51.60 | 51.95 | 22,483,474 | +0.64(+1.25%) |
Jan 03, 2018 | 51.03 | 51.48 | 50.93 | 51.31 | 17,038,602 | +0.39(+0.77%) |
Jan 02, 2018 | 50.88 | 51.14 | 50.59 | 50.92 | 16,578,549 | +0.35(+0.69%) |
Dec 29, 2017 | 50.57 | 50.57 | 50.57 | 0 | -0.53(-1.03%) | |
Dec 28, 2017 | 50.87 | 51.10 | 50.77 | 51.09 | 12,658,133 | +0.29(+0.57%) |
Dec 27, 2017 | 50.93 | 51.04 | 50.56 | 50.80 | 12,008,711 | -0.15(-0.29%) |
Dec 26, 2017 | 51.26 | 51.44 | 50.68 | 50.95 | 13,992,299 | -0.35(-0.68%) |
Dec 22, 2017 | 51.68 | 51.88 | 51.00 | 51.30 | 13,981,345 | -0.05(-0.10%) |
Dec 21, 2017 | 50.58 | 51.77 | 50.58 | 51.35 | 26,550,632 | +1.23(+2.44%) |
Dec 20, 2017 | 50.74 | 50.90 | 50.06 | 50.13 | 19,849,666 | -0.18(-0.36%) |
Dec 19, 2017 | 51.01 | 51.07 | 50.25 | 50.31 | 20,468,444 | -0.47(-0.92%) |
Dec 18, 2017 | 50.38 | 50.94 | 50.32 | 50.78 | 23,376,794 | +0.88(+1.75%) |
Dec 15, 2017 | 49.55 | 50.55 | 49.47 | 49.90 | 43,753,064 | +0.54(+1.10%) |
Dec 14, 2017 | 49.63 | 50.00 | 49.35 | 49.36 | 17,615,030 | -0.15(-0.30%) |
Dec 13, 2017 | 50.27 | 50.43 | 49.49 | 49.51 | 20,802,566 | -0.78(-1.54%) |
Dec 12, 2017 | 50.28 | 50.48 | 48.93 | 50.28 | 29,331,962 | +1.22(+2.48%) |
Dec 11, 2017 | 49.14 | 49.43 | 48.88 | 49.07 | 19,048,202 | -0.37(-0.74%) |
Dec 08, 2017 | 49.43 | 49.94 | 49.30 | 49.43 | 26,415,652 | -0.04(-0.08%) |
Dec 07, 2017 | 48.72 | 50.01 | 48.58 | 49.48 | 39,581,524 | +0.66(+1.35%) |
Dec 06, 2017 | 48.91 | 49.26 | 48.44 | 48.82 | 32,100,300 | +0.02(+0.03%) |
Dec 05, 2017 | 48.89 | 49.52 | 47.88 | 48.80 | 47,694,216 | +0.97(+2.02%) |
Dec 04, 2017 | 47.73 | 47.90 | 47.68 | 47.83 | 34,445,016 | +0.99(+2.12%) |