Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.53 | 45.79 | 43.39 | 43.40 | 8,061,053 | -1.49(-3.31%) |
Feb 27, 2018 | 46.75 | 47.18 | 44.89 | 44.89 | 7,247,209 | -1.77(-3.78%) |
Feb 26, 2018 | 45.68 | 46.72 | 45.40 | 46.66 | 5,758,528 | +1.57(+3.49%) |
Feb 23, 2018 | 43.73 | 45.08 | 43.44 | 45.08 | 5,425,561 | +2.05(+4.77%) |
Feb 22, 2018 | 42.68 | 43.03 | 8,249,233 | +0.21(+0.49%) | ||
Feb 21, 2018 | 43.76 | 45.12 | 42.82 | 42.82 | 8,357,020 | -0.72(-1.65%) |
Feb 20, 2018 | 43.85 | 44.62 | 43.10 | 43.54 | 6,853,092 | -0.80(-1.80%) |
Feb 16, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 43.65 | 44.33 | 42.79 | 44.33 | 7,878,043 | +1.60(+3.75%) |
Feb 14, 2018 | 40.33 | 42.90 | 40.30 | 42.72 | 7,310,787 | +1.64(+3.99%) |
Feb 13, 2018 | 41.36 | 41.08 | 6,858,742 | +0.36(+0.90%) | ||
Feb 12, 2018 | 40.11 | 41.50 | 39.23 | 40.72 | 9,770,684 | +1.54(+3.92%) |
Feb 09, 2018 | 38.83 | 40.00 | 35.33 | 39.18 | 16,133,002 | +1.72(+4.59%) |
Feb 08, 2018 | 42.39 | 37.43 | 37.46 | 13,809,609 | -4.68(-11.11%) | |
Feb 07, 2018 | 42.58 | 44.35 | 42.14 | 42.15 | 9,907,014 | -0.74(-1.72%) |
Feb 06, 2018 | 38.64 | 43.14 | 38.15 | 42.89 | 13,862,139 | +0.55(+1.29%) |
Feb 05, 2018 | 45.20 | 46.35 | 40.13 | 42.34 | 13,836,363 | -3.98(-8.60%) |
Feb 02, 2018 | 48.70 | 48.81 | 46.27 | 46.32 | 7,323,781 | -3.22(-6.51%) |
Feb 01, 2018 | 49.22 | 50.34 | 49.10 | 49.55 | 4,459,079 | -0.20(-0.41%) |
Jan 31, 2018 | 50.20 | 50.48 | 49.08 | 49.75 | 4,215,752 | +0.12(+0.25%) |
Jan 30, 2018 | 50.06 | 50.32 | 49.95 | 49.62 | 5,895,180 | -1.63(-3.18%) |
Jan 29, 2018 | 51.95 | 52.20 | 51.15 | 51.25 | 3,203,994 | -1.03(-1.96%) |
Jan 26, 2018 | 51.04 | 52.29 | 50.90 | 52.28 | 2,313,147 | +1.72(+3.40%) |
Jan 25, 2018 | 51.04 | 51.09 | 50.11 | 50.56 | 3,244,564 | +0.07(+0.13%) |
Jan 24, 2018 | 50.96 | 51.31 | 49.80 | 50.50 | 3,799,021 | -0.08(-0.15%) |
Jan 23, 2018 | 50.29 | 50.75 | 50.09 | 50.57 | 2,535,045 | +0.34(+0.67%) |
Jan 22, 2018 | 48.87 | 50.24 | 48.87 | 50.24 | 2,517,762 | +1.21(+2.47%) |
Jan 19, 2018 | 48.73 | 49.03 | 48.39 | 49.03 | 2,204,691 | +0.60(+1.25%) |
Jan 18, 2018 | 48.56 | 48.83 | 48.11 | 48.42 | 2,135,964 | -0.19(-0.39%) |
Jan 17, 2018 | 47.83 | 48.86 | 47.41 | 48.62 | 2,620,273 | +1.31(+2.78%) |
Jan 16, 2018 | 48.55 | 48.90 | 46.88 | 47.30 | 5,379,909 | -0.51(-1.06%) |
Jan 12, 2018 | 47.81 | 47.81 | 47.81 | 0 | +0.91(+1.94%) | |
Jan 11, 2018 | 46.23 | 46.90 | 46.12 | 46.90 | 2,000,669 | +1.04(+2.26%) |
Jan 10, 2018 | 46.04 | 45.30 | 45.86 | 2,527,470 | -0.27(-0.58%) | |
Jan 09, 2018 | 46.06 | 46.47 | 45.90 | 46.13 | 1,661,634 | +0.32(+0.69%) |
Jan 08, 2018 | 45.51 | 45.89 | 45.34 | 45.81 | 2,067,426 | +0.28(+0.61%) |
Jan 05, 2018 | 45.13 | 45.64 | 44.85 | 45.53 | 2,010,041 | +0.84(+1.89%) |
Jan 04, 2018 | 44.51 | 44.98 | 44.45 | 44.69 | 2,686,793 | +0.56(+1.26%) |
Jan 03, 2018 | 43.44 | 44.23 | 43.42 | 44.13 | 2,238,598 | +0.77(+1.77%) |
Jan 02, 2018 | 42.92 | 43.37 | 42.70 | 43.37 | 1,902,887 | +0.83(+1.94%) |
Dec 29, 2017 | 42.54 | 42.54 | 42.54 | 0 | -0.39(-0.92%) | |
Dec 28, 2017 | 42.93 | 42.98 | 42.75 | 42.93 | 2,300,987 | +0.21(+0.49%) |
Dec 27, 2017 | 42.73 | 42.91 | 42.57 | 42.72 | 1,165,263 | +0.08(+0.18%) |
Dec 26, 2017 | 42.62 | 42.74 | 42.51 | 42.65 | 838,177 | -0.15(-0.36%) |
Dec 22, 2017 | 42.85 | 42.86 | 42.51 | 42.80 | 1,400,144 | -0.05(-0.11%) |
Dec 21, 2017 | 42.92 | 43.20 | 42.72 | 42.85 | 2,119,964 | +0.22(+0.52%) |
Dec 20, 2017 | 43.18 | 43.23 | 42.45 | 42.63 | 1,864,460 | -0.10(-0.22%) |
Dec 19, 2017 | 43.35 | 43.35 | 42.67 | 42.72 | 3,273,366 | -0.48(-1.12%) |
Dec 18, 2017 | 43.12 | 43.36 | 43.06 | 43.21 | 1,692,712 | +0.83(+1.97%) |
Dec 15, 2017 | 41.89 | 42.61 | 41.85 | 42.38 | 2,225,492 | +1.01(+2.45%) |
Dec 14, 2017 | 42.05 | 42.08 | 41.31 | 41.36 | 1,352,866 | -0.51(-1.21%) |
Dec 13, 2017 | 42.04 | 42.26 | 41.82 | 41.87 | 6,765,358 | -0.04(-0.11%) |
Dec 12, 2017 | 41.83 | 42.15 | 41.69 | 41.91 | 1,655,173 | +0.23(+0.55%) |
Dec 11, 2017 | 41.33 | 41.71 | 41.30 | 41.68 | 1,185,724 | +0.38(+0.92%) |
Dec 08, 2017 | 41.09 | 41.32 | 40.94 | 41.30 | 1,543,178 | +0.66(+1.64%) |
Dec 07, 2017 | 40.20 | 40.81 | 40.15 | 40.64 | 1,373,443 | +0.39(+0.96%) |
Dec 06, 2017 | 40.07 | 40.50 | 40.04 | 40.25 | 1,514,043 | -0.01(-0.02%) |
Dec 05, 2017 | 40.80 | 41.17 | 40.19 | 40.26 | 2,307,207 | -0.45(-1.11%) |
Dec 04, 2017 | 41.73 | 41.74 | 40.70 | 40.71 | 2,981,816 | -0.15(-0.36%) |