Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.68 | 42.82 | 41.92 | 41.93 | 40,694,100 | -0.53(-1.24%) |
Feb 27, 2018 | 41.99 | 43.29 | 41.94 | 42.45 | 51,265,692 | +0.68(+1.63%) |
Feb 26, 2018 | 41.00 | 41.79 | 40.92 | 41.77 | 31,708,398 | +1.17(+2.89%) |
Feb 23, 2018 | 39.42 | 40.65 | 39.39 | 40.60 | 30,615,326 | +1.64(+4.21%) |
Feb 22, 2018 | 38.80 | 38.96 | 19,565,562 | -0.12(-0.30%) | ||
Feb 21, 2018 | 39.70 | 40.03 | 39.06 | 39.08 | 32,332,532 | -0.32(-0.82%) |
Feb 20, 2018 | 39.59 | 38.61 | 39.40 | 29,989,556 | +0.65(+1.67%) | |
Feb 16, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.31(-0.78%) | |
Feb 15, 2018 | 39.02 | 39.12 | 38.45 | 39.06 | 26,975,070 | +0.46(+1.19%) |
Feb 14, 2018 | 37.49 | 38.71 | 37.46 | 38.60 | 23,418,464 | +0.78(+2.07%) |
Feb 13, 2018 | 38.08 | 37.64 | 37.82 | 22,873,446 | -0.31(-0.83%) | |
Feb 12, 2018 | 37.55 | 38.41 | 37.50 | 38.13 | 33,357,996 | +0.75(+2.00%) |
Feb 09, 2018 | 37.00 | 37.66 | 35.76 | 37.38 | 57,961,504 | +1.02(+2.81%) |
Feb 08, 2018 | 38.51 | 38.63 | 36.35 | 36.36 | 49,949,104 | -2.08(-5.42%) |
Feb 07, 2018 | 37.92 | 39.38 | 37.71 | 38.45 | 44,065,836 | +0.25(+0.65%) |
Feb 06, 2018 | 37.44 | 38.21 | 36.60 | 38.20 | 68,346,792 | -0.36(-0.93%) |
Feb 05, 2018 | 39.17 | 39.93 | 38.07 | 38.56 | 56,237,952 | -0.44(-1.13%) |
Feb 02, 2018 | 39.98 | 40.38 | 38.95 | 39.00 | 33,921,068 | -1.27(-3.15%) |
Feb 01, 2018 | 40.30 | 40.96 | 40.09 | 40.26 | 34,118,652 | -0.41(-1.02%) |
Jan 31, 2018 | 41.60 | 41.62 | 40.20 | 40.68 | 49,207,816 | -0.55(-1.33%) |
Jan 30, 2018 | 41.81 | 42.17 | 41.18 | 41.23 | 38,824,976 | -1.01(-2.38%) |
Jan 29, 2018 | 41.91 | 42.97 | 41.72 | 42.23 | 54,788,612 | -0.08(-0.20%) |
Jan 26, 2018 | 40.88 | 42.38 | 40.66 | 42.32 | 102,860,248 | +4.04(+10.55%) |
Jan 25, 2018 | 38.77 | 39.16 | 38.17 | 38.28 | 43,102,396 | -0.18(-0.46%) |
Jan 24, 2018 | 38.79 | 38.98 | 38.02 | 38.46 | 39,950,844 | -0.46(-1.19%) |
Jan 23, 2018 | 38.71 | 38.95 | 38.56 | 38.92 | 26,185,396 | +0.26(+0.68%) |
Jan 22, 2018 | 37.86 | 38.69 | 37.85 | 38.66 | 32,753,002 | +0.79(+2.08%) |
Jan 19, 2018 | 37.70 | 37.92 | 37.39 | 37.87 | 30,509,424 | +0.29(+0.76%) |
Jan 18, 2018 | 37.52 | 37.80 | 37.32 | 37.59 | 31,746,324 | +0.08(+0.20%) |
Jan 17, 2018 | 36.80 | 37.56 | 36.77 | 37.51 | 38,282,268 | +1.06(+2.90%) |
Jan 16, 2018 | 36.80 | 37.00 | 36.24 | 36.45 | 45,400,592 | -0.08(-0.23%) |
Jan 12, 2018 | 36.54 | 36.54 | 36.54 | 0 | -0.14(-0.39%) | |
Jan 11, 2018 | 36.17 | 36.82 | 35.87 | 36.68 | 41,807,256 | +0.77(+2.14%) |
Jan 10, 2018 | 35.86 | 35.91 | 54,112,792 | -0.95(-2.57%) | ||
Jan 09, 2018 | 37.77 | 37.89 | 36.75 | 36.86 | 52,396,628 | -0.95(-2.50%) |
Jan 08, 2018 | 37.41 | 37.89 | 37.15 | 37.80 | 39,906,516 | +0.00(+0.00%) |
Jan 05, 2018 | 37.54 | 38.15 | 37.10 | 37.80 | 49,496,340 | +0.26(+0.70%) |
Jan 04, 2018 | 36.77 | 37.73 | 36.07 | 37.54 | 105,545,840 | -0.70(-1.83%) |
Jan 03, 2018 | 38.42 | 39.05 | 36.88 | 38.24 | 137,726,224 | -1.34(-3.39%) |
Jan 02, 2018 | 39.19 | 39.28 | 39.05 | 39.59 | 27,215,468 | +0.58(+1.49%) |
Dec 29, 2017 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 39.17 | 39.17 | 38.83 | 39.06 | 11,239,699 | +0.09(+0.24%) |
Dec 27, 2017 | 38.96 | 39.17 | 38.87 | 38.96 | 15,809,927 | +0.03(+0.07%) |
Dec 26, 2017 | 39.27 | 38.83 | 38.94 | 18,357,288 | -0.52(-1.33%) | |
Dec 22, 2017 | 39.15 | 39.73 | 38.89 | 39.46 | 40,134,744 | -0.05(-0.13%) |
Dec 21, 2017 | 40.17 | 40.20 | 39.34 | 39.51 | 50,814,096 | -0.68(-1.68%) |
Dec 20, 2017 | 40.11 | 40.26 | 39.43 | 40.19 | 48,436,332 | +0.44(+1.11%) |
Dec 19, 2017 | 39.12 | 39.88 | 38.78 | 39.75 | 49,002,660 | +0.66(+1.69%) |
Dec 18, 2017 | 38.15 | 39.17 | 38.06 | 39.09 | 59,336,088 | +1.44(+3.82%) |
Dec 15, 2017 | 36.67 | 37.89 | 36.40 | 37.65 | 56,186,280 | +1.10(+3.01%) |
Dec 14, 2017 | 36.70 | 36.82 | 36.35 | 36.55 | 23,247,640 | -0.07(-0.18%) |
Dec 13, 2017 | 36.88 | 36.89 | 36.54 | 36.62 | 25,219,370 | +0.01(+0.02%) |
Dec 12, 2017 | 36.73 | 36.86 | 36.40 | 36.61 | 19,594,266 | -0.28(-0.76%) |
Dec 11, 2017 | 36.57 | 36.99 | 36.55 | 36.89 | 24,171,020 | +0.26(+0.71%) |
Dec 08, 2017 | 36.63 | 36.82 | 36.43 | 36.63 | 27,402,330 | +0.23(+0.63%) |
Dec 07, 2017 | 36.72 | 36.84 | 36.15 | 36.40 | 38,704,028 | -0.31(-0.85%) |
Dec 06, 2017 | 36.94 | 36.06 | 36.71 | 32,720,692 | +0.01(+0.02%) | |
Dec 05, 2017 | 37.69 | 37.94 | 36.53 | 36.71 | 36,205,852 | -0.89(-2.36%) |
Dec 04, 2017 | 38.04 | 38.24 | 37.46 | 37.59 | 33,137,018 | -0.16(-0.43%) |