Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.34 | 45.01 | 43.72 | 44.05 | 13,077,721 | +0.10(+0.23%) |
Feb 27, 2018 | 45.37 | 45.51 | 43.91 | 43.94 | 13,571,010 | -1.64(-3.61%) |
Feb 26, 2018 | 45.77 | 45.77 | 45.03 | 45.59 | 9,767,241 | +0.42(+0.93%) |
Feb 23, 2018 | 45.05 | 45.18 | 44.35 | 45.17 | 10,416,345 | +0.50(+1.13%) |
Feb 22, 2018 | 44.66 | 10,285,382 | +0.61(+1.38%) | |||
Feb 21, 2018 | 44.40 | 45.59 | 44.03 | 44.05 | 15,565,098 | +0.21(+0.49%) |
Feb 20, 2018 | 43.29 | 44.76 | 43.25 | 43.84 | 11,474,581 | +0.48(+1.10%) |
Feb 16, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.64(-1.46%) | |
Feb 15, 2018 | 44.63 | 44.72 | 43.85 | 44.01 | 10,489,648 | +0.23(+0.53%) |
Feb 14, 2018 | 41.89 | 44.14 | 41.78 | 43.77 | 17,901,048 | +2.16(+5.19%) |
Feb 13, 2018 | 40.89 | 41.79 | 40.70 | 41.62 | 9,014,842 | +0.78(+1.90%) |
Feb 12, 2018 | 40.80 | 41.19 | 40.21 | 40.84 | 12,258,929 | +0.74(+1.84%) |
Feb 09, 2018 | 39.81 | 40.55 | 38.23 | 40.10 | 19,629,212 | +0.64(+1.61%) |
Feb 08, 2018 | 41.89 | 41.89 | 39.39 | 39.47 | 17,604,162 | -2.00(-4.82%) |
Feb 07, 2018 | 42.01 | 42.35 | 41.31 | 41.47 | 16,002,677 | -0.62(-1.46%) |
Feb 06, 2018 | 40.22 | 42.32 | 39.80 | 42.08 | 22,089,112 | -0.05(-0.11%) |
Feb 05, 2018 | 42.06 | 44.43 | 41.22 | 42.13 | 20,732,038 | -0.87(-2.02%) |
Feb 02, 2018 | 44.83 | 44.83 | 42.92 | 43.00 | 17,068,004 | -1.42(-3.20%) |
Feb 01, 2018 | 43.80 | 46.01 | 42.50 | 44.42 | 21,203,758 | -1.57(-3.41%) |
Jan 31, 2018 | 46.46 | 46.87 | 45.81 | 45.99 | 19,666,238 | -0.03(-0.06%) |
Jan 30, 2018 | 46.02 | 45.90 | 45.05 | 46.02 | 14,355,219 | -0.64(-1.36%) |
Jan 29, 2018 | 47.27 | 47.34 | 46.44 | 46.65 | 16,889,090 | -0.52(-1.11%) |
Jan 26, 2018 | 45.05 | 47.22 | 44.94 | 47.17 | 27,517,244 | +2.91(+6.59%) |
Jan 25, 2018 | 43.66 | 44.60 | 43.30 | 44.26 | 15,520,880 | +0.60(+1.37%) |
Jan 24, 2018 | 42.44 | 44.78 | 42.43 | 43.66 | 22,342,586 | +1.46(+3.45%) |
Jan 23, 2018 | 42.41 | 42.69 | 41.42 | 42.21 | 14,539,308 | -0.07(-0.18%) |
Jan 22, 2018 | 42.51 | 42.60 | 40.49 | 42.28 | 19,711,138 | -0.71(-1.65%) |
Jan 19, 2018 | 43.11 | 43.34 | 42.57 | 42.99 | 7,119,330 | +0.11(+0.26%) |
Jan 18, 2018 | 43.62 | 43.72 | 42.60 | 42.88 | 11,133,391 | -0.66(-1.52%) |
Jan 17, 2018 | 43.81 | 43.84 | 42.99 | 43.54 | 7,471,641 | +0.14(+0.32%) |
Jan 16, 2018 | 44.20 | 44.28 | 42.90 | 43.40 | 14,299,339 | +0.06(+0.13%) |
Jan 12, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Jan 11, 2018 | 43.44 | 43.65 | 42.80 | 43.54 | 10,403,247 | +0.15(+0.34%) |
Jan 10, 2018 | 43.44 | 43.39 | 12,726,039 | +0.30(+0.69%) | ||
Jan 09, 2018 | 43.43 | 43.72 | 42.77 | 43.09 | 13,249,138 | +0.03(+0.07%) |
Jan 08, 2018 | 42.67 | 43.43 | 42.56 | 43.06 | 15,500,325 | +0.43(+1.01%) |
Jan 05, 2018 | 41.10 | 42.81 | 41.00 | 42.63 | 19,464,194 | +1.84(+4.51%) |
Jan 04, 2018 | 41.07 | 41.18 | 40.29 | 40.79 | 10,697,132 | +0.15(+0.37%) |
Jan 03, 2018 | 40.84 | 41.01 | 40.27 | 40.65 | 13,316,823 | +0.21(+0.53%) |
Jan 02, 2018 | 39.37 | 40.13 | 39.14 | 40.43 | 19,406,666 | +1.74(+4.49%) |
Dec 29, 2017 | 38.69 | 38.69 | 38.69 | 0 | -0.20(-0.50%) | |
Dec 28, 2017 | 39.52 | 39.67 | 38.86 | 38.89 | 7,316,323 | -0.62(-1.56%) |
Dec 27, 2017 | 39.40 | 39.82 | 38.96 | 39.51 | 7,494,216 | +0.14(+0.36%) |
Dec 26, 2017 | 39.20 | 39.63 | 38.90 | 39.37 | 6,769,148 | -0.05(-0.12%) |
Dec 22, 2017 | 39.52 | 40.04 | 39.14 | 39.41 | 7,666,942 | -0.07(-0.19%) |
Dec 21, 2017 | 39.42 | 39.89 | 39.21 | 39.49 | 7,726,186 | +0.10(+0.26%) |
Dec 20, 2017 | 39.90 | 40.25 | 38.71 | 39.38 | 23,424,286 | -0.76(-1.89%) |
Dec 19, 2017 | 38.87 | 40.62 | 38.87 | 40.14 | 33,904,136 | +1.21(+3.10%) |
Dec 18, 2017 | 39.23 | 39.31 | 38.65 | 38.94 | 21,459,710 | +1.27(+3.37%) |
Dec 15, 2017 | 37.80 | 37.92 | 37.27 | 37.67 | 25,724,330 | -0.29(-0.76%) |
Dec 14, 2017 | 37.74 | 38.29 | 37.25 | 37.95 | 23,922,860 | -0.16(-0.42%) |
Dec 13, 2017 | 36.45 | 38.22 | 36.34 | 38.11 | 30,042,396 | +2.09(+5.81%) |
Dec 12, 2017 | 35.72 | 36.26 | 35.55 | 36.02 | 9,768,845 | +0.09(+0.26%) |
Dec 11, 2017 | 35.54 | 36.01 | 35.13 | 35.93 | 9,753,952 | +0.42(+1.18%) |
Dec 08, 2017 | 35.88 | 36.23 | 35.42 | 35.51 | 10,147,488 | -0.11(-0.31%) |
Dec 07, 2017 | 35.34 | 35.81 | 35.25 | 35.62 | 17,154,526 | +0.29(+0.82%) |
Dec 06, 2017 | 34.29 | 35.36 | 34.84 | 35.33 | 15,661,998 | +0.49(+1.39%) |
Dec 05, 2017 | 33.67 | 35.15 | 33.45 | 34.84 | 17,186,348 | +0.51(+1.50%) |
Dec 04, 2017 | 35.73 | 34.25 | 34.33 | 16,861,852 | -0.49(-1.40%) |