Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.32 | 41.33 | 40.55 | 40.56 | 32,793,462 | -0.84(-2.03%) |
Feb 27, 2018 | 42.18 | 42.34 | 41.40 | 41.41 | 39,565,504 | -1.84(-4.25%) |
Feb 26, 2018 | 42.82 | 43.26 | 42.63 | 43.24 | 16,765,612 | +0.55(+1.29%) |
Feb 23, 2018 | 42.55 | 42.73 | 42.30 | 42.69 | 14,736,131 | +0.79(+1.89%) |
Feb 22, 2018 | 41.87 | 41.90 | 22,955,140 | -0.26(-0.61%) | ||
Feb 21, 2018 | 42.56 | 43.11 | 42.10 | 42.16 | 28,278,714 | +0.61(+1.47%) |
Feb 20, 2018 | 41.49 | 41.76 | 41.44 | 41.55 | 30,820,470 | -0.86(-2.03%) |
Feb 16, 2018 | 42.41 | 42.41 | 42.41 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 42.67 | 41.98 | 42.40 | 35,188,384 | +1.07(+2.60%) | |
Feb 14, 2018 | 40.16 | 41.36 | 40.16 | 41.33 | 38,840,192 | +1.22(+3.04%) |
Feb 13, 2018 | 40.22 | 40.11 | 21,850,708 | +0.00(+0.00%) | ||
Feb 12, 2018 | 39.83 | 40.41 | 39.52 | 40.11 | 34,278,368 | +0.49(+1.24%) |
Feb 09, 2018 | 39.45 | 39.93 | 38.31 | 39.62 | 59,266,332 | +0.06(+0.15%) |
Feb 08, 2018 | 41.23 | 41.23 | 39.56 | 39.56 | 66,015,764 | -1.73(-4.18%) |
Feb 07, 2018 | 41.75 | 42.33 | 41.25 | 41.29 | 61,331,780 | -2.33(-5.34%) |
Feb 06, 2018 | 41.97 | 44.16 | 41.92 | 43.61 | 88,174,592 | +0.31(+0.71%) |
Feb 05, 2018 | 44.38 | 44.66 | 42.64 | 43.30 | 69,434,248 | -0.57(-1.29%) |
Feb 02, 2018 | 44.70 | 44.73 | 43.84 | 43.87 | 36,752,616 | -0.72(-1.62%) |
Feb 01, 2018 | 44.72 | 44.91 | 44.48 | 44.59 | 23,371,820 | -0.65(-1.44%) |
Jan 31, 2018 | 45.48 | 45.55 | 44.89 | 45.25 | 23,319,754 | +0.59(+1.33%) |
Jan 30, 2018 | 44.86 | 44.90 | 44.50 | 44.65 | 26,408,560 | -0.75(-1.65%) |
Jan 29, 2018 | 45.47 | 45.59 | 45.33 | 45.40 | 24,839,234 | -0.99(-2.13%) |
Jan 26, 2018 | 46.12 | 46.39 | 46.04 | 46.39 | 26,238,882 | +1.17(+2.58%) |
Jan 25, 2018 | 45.20 | 45.51 | 44.94 | 45.22 | 22,315,594 | -0.61(-1.33%) |
Jan 24, 2018 | 45.88 | 46.12 | 45.59 | 45.83 | 25,245,672 | +0.27(+0.60%) |
Jan 23, 2018 | 45.33 | 45.56 | 45.22 | 45.55 | 24,889,090 | +0.70(+1.57%) |
Jan 22, 2018 | 44.51 | 44.85 | 44.47 | 44.85 | 15,032,853 | +0.25(+0.56%) |
Jan 19, 2018 | 44.26 | 44.61 | 44.20 | 44.60 | 20,797,994 | +0.73(+1.66%) |
Jan 18, 2018 | 43.72 | 43.93 | 43.64 | 43.87 | 15,544,397 | +0.30(+0.69%) |
Jan 17, 2018 | 43.26 | 43.67 | 43.24 | 43.57 | 18,774,336 | +0.79(+1.85%) |
Jan 16, 2018 | 43.07 | 43.25 | 42.67 | 42.78 | 18,686,828 | +0.01(+0.02%) |
Jan 12, 2018 | 42.77 | 42.77 | 42.77 | 0 | +0.71(+1.70%) | |
Jan 11, 2018 | 41.74 | 42.06 | 41.72 | 42.06 | 9,704,020 | +0.29(+0.70%) |
Jan 10, 2018 | 41.63 | 41.77 | 15,755,265 | +0.04(+0.10%) | ||
Jan 09, 2018 | 41.83 | 41.83 | 41.64 | 41.72 | 15,327,175 | -0.12(-0.29%) |
Jan 08, 2018 | 41.63 | 41.90 | 41.63 | 41.84 | 8,259,420 | +0.15(+0.35%) |
Jan 05, 2018 | 41.53 | 41.71 | 41.46 | 41.70 | 9,443,719 | +0.17(+0.41%) |
Jan 04, 2018 | 41.53 | 41.66 | 41.44 | 41.53 | 13,773,929 | +0.14(+0.33%) |
Jan 03, 2018 | 41.10 | 41.39 | 41.07 | 41.39 | 15,780,921 | +0.35(+0.86%) |
Jan 02, 2018 | 40.87 | 41.04 | 40.74 | 41.04 | 16,635,149 | +1.37(+3.47%) |
Dec 29, 2017 | 39.66 | 39.66 | 39.66 | 0 | +0.09(+0.22%) | |
Dec 28, 2017 | 39.69 | 39.70 | 39.46 | 39.58 | 10,462,697 | +0.33(+0.83%) |
Dec 27, 2017 | 39.36 | 39.40 | 39.21 | 39.25 | 7,820,016 | -0.25(-0.63%) |
Dec 26, 2017 | 39.47 | 39.55 | 39.44 | 39.50 | 7,309,641 | +0.00(+0.00%) |
Dec 22, 2017 | 39.30 | 39.51 | 39.23 | 39.50 | 7,132,402 | +0.23(+0.59%) |
Dec 21, 2017 | 39.08 | 39.34 | 39.05 | 39.27 | 17,114,156 | +0.72(+1.88%) |
Dec 20, 2017 | 38.65 | 38.71 | 38.50 | 38.54 | 10,546,136 | -0.10(-0.26%) |
Dec 19, 2017 | 38.82 | 38.85 | 38.58 | 38.64 | 14,508,269 | -0.08(-0.22%) |
Dec 18, 2017 | 38.62 | 38.87 | 38.60 | 38.73 | 12,187,197 | +0.19(+0.50%) |
Dec 15, 2017 | 38.41 | 38.60 | 38.29 | 38.53 | 23,238,642 | -0.22(-0.56%) |
Dec 14, 2017 | 38.88 | 38.99 | 38.75 | 38.75 | 17,106,310 | -0.36(-0.93%) |
Dec 13, 2017 | 38.91 | 39.26 | 38.90 | 39.12 | 23,157,910 | +0.83(+2.18%) |
Dec 12, 2017 | 38.29 | 38.35 | 38.18 | 38.28 | 16,160,481 | -0.40(-1.05%) |
Dec 11, 2017 | 38.65 | 38.76 | 38.56 | 38.69 | 10,904,486 | +0.33(+0.86%) |
Dec 08, 2017 | 38.35 | 38.41 | 38.23 | 38.36 | 21,337,848 | +0.63(+1.67%) |
Dec 07, 2017 | 37.53 | 37.83 | 37.47 | 37.73 | 13,717,815 | -0.06(-0.16%) |
Dec 06, 2017 | 37.61 | 37.84 | 37.49 | 37.79 | 24,244,402 | -0.86(-2.22%) |
Dec 05, 2017 | 38.62 | 38.95 | 38.60 | 38.64 | 15,624,836 | +0.03(+0.07%) |
Dec 04, 2017 | 39.01 | 39.09 | 38.60 | 38.62 | 13,333,791 | +0.03(+0.09%) |