Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.90 | 48.00 | 45.55 | 46.05 | 24,016,992 | +0.14(+0.30%) |
Feb 27, 2018 | 46.56 | 47.11 | 45.41 | 45.91 | 19,339,190 | -0.64(-1.37%) |
Feb 26, 2018 | 45.50 | 46.85 | 45.25 | 46.55 | 13,581,766 | +1.69(+3.77%) |
Feb 23, 2018 | 45.02 | 45.46 | 44.22 | 44.86 | 7,901,449 | -0.04(-0.09%) |
Feb 22, 2018 | 44.90 | 7,067,451 | +0.80(+1.81%) | |||
Feb 21, 2018 | 45.85 | 45.86 | 43.80 | 44.10 | 11,340,265 | -0.83(-1.85%) |
Feb 20, 2018 | 44.56 | 46.33 | 44.36 | 44.93 | 15,738,136 | +0.82(+1.86%) |
Feb 16, 2018 | 44.11 | 44.11 | 44.11 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 42.30 | 45.04 | 42.30 | 44.29 | 19,625,016 | +2.44(+5.83%) |
Feb 14, 2018 | 41.81 | 42.49 | 40.72 | 41.85 | 16,178,525 | -0.26(-0.62%) |
Feb 13, 2018 | 39.85 | 42.68 | 39.74 | 42.11 | 13,254,640 | +2.19(+5.49%) |
Feb 12, 2018 | 39.81 | 40.46 | 38.80 | 39.92 | 9,899,030 | +0.35(+0.88%) |
Feb 09, 2018 | 39.97 | 40.57 | 36.76 | 39.57 | 18,780,032 | +0.07(+0.18%) |
Feb 08, 2018 | 42.85 | 42.85 | 39.50 | 39.50 | 16,493,658 | -2.17(-5.21%) |
Feb 07, 2018 | 42.01 | 42.79 | 41.50 | 41.67 | 11,042,960 | +0.06(+0.14%) |
Feb 06, 2018 | 39.92 | 41.98 | 39.10 | 41.61 | 20,285,840 | -0.18(-0.43%) |
Feb 05, 2018 | 42.04 | 44.23 | 40.12 | 41.79 | 16,580,161 | -1.82(-4.18%) |
Feb 02, 2018 | 43.90 | 45.35 | 43.35 | 43.61 | 14,284,125 | -0.84(-1.89%) |
Feb 01, 2018 | 45.75 | 46.71 | 44.02 | 44.45 | 15,921,322 | -2.46(-5.24%) |
Jan 31, 2018 | 45.97 | 47.50 | 45.80 | 46.91 | 15,221,005 | +1.39(+3.05%) |
Jan 30, 2018 | 44.42 | 45.94 | 42.56 | 45.52 | 10,217,392 | +0.09(+0.20%) |
Jan 29, 2018 | 46.08 | 46.25 | 44.90 | 45.43 | 7,632,982 | -0.54(-1.17%) |
Jan 26, 2018 | 45.50 | 46.25 | 44.85 | 45.97 | 11,110,108 | +0.85(+1.88%) |
Jan 25, 2018 | 44.83 | 45.49 | 44.03 | 45.12 | 9,028,883 | +0.80(+1.81%) |
Jan 24, 2018 | 45.22 | 45.82 | 43.04 | 44.32 | 13,984,061 | -0.69(-1.53%) |
Jan 23, 2018 | 45.06 | 45.67 | 43.51 | 45.01 | 19,986,808 | -0.28(-0.62%) |
Jan 22, 2018 | 42.80 | 45.44 | 42.76 | 45.29 | 27,160,128 | +2.73(+6.41%) |
Jan 19, 2018 | 42.17 | 42.98 | 41.66 | 42.56 | 24,141,608 | +2.29(+5.69%) |
Jan 18, 2018 | 40.29 | 41.08 | 40.02 | 40.27 | 9,829,494 | +0.21(+0.52%) |
Jan 17, 2018 | 39.32 | 40.31 | 39.22 | 40.06 | 10,942,863 | +0.74(+1.88%) |
Jan 16, 2018 | 41.15 | 41.25 | 38.67 | 39.32 | 17,317,576 | -1.93(-4.68%) |
Jan 12, 2018 | 41.25 | 41.25 | 41.25 | 0 | -1.05(-2.48%) | |
Jan 11, 2018 | 41.03 | 43.00 | 41.03 | 42.30 | 21,013,664 | +1.46(+3.57%) |
Jan 10, 2018 | 40.62 | 41.20 | 40.00 | 40.84 | 11,262,824 | -0.04(-0.10%) |
Jan 09, 2018 | 40.45 | 41.48 | 39.25 | 40.88 | 14,704,157 | +0.12(+0.29%) |
Jan 08, 2018 | 41.00 | 41.91 | 39.81 | 40.76 | 26,615,370 | -0.38(-0.92%) |
Jan 05, 2018 | 38.39 | 41.15 | 38.19 | 41.14 | 31,102,014 | +3.04(+7.98%) |
Jan 04, 2018 | 38.30 | 38.66 | 37.40 | 38.10 | 20,458,152 | +0.79(+2.12%) |
Jan 03, 2018 | 36.43 | 37.36 | 36.05 | 37.31 | 11,569,651 | +1.14(+3.15%) |
Jan 02, 2018 | 34.70 | 36.24 | 34.68 | 36.17 | 11,228,572 | +1.50(+4.33%) |
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 28, 2017 | 35.92 | 36.10 | 34.96 | 35.13 | 8,208,443 | -0.62(-1.73%) |
Dec 27, 2017 | 35.01 | 36.09 | 35.01 | 35.75 | 9,556,713 | +0.70(+2.00%) |
Dec 26, 2017 | 35.00 | 35.50 | 34.72 | 35.05 | 7,123,837 | -0.09(-0.26%) |
Dec 22, 2017 | 35.07 | 35.33 | 34.14 | 35.14 | 14,382,353 | -0.73(-2.04%) |
Dec 21, 2017 | 35.68 | 36.47 | 35.66 | 35.87 | 9,666,811 | +0.21(+0.59%) |
Dec 20, 2017 | 36.98 | 37.04 | 35.58 | 35.66 | 14,004,679 | -1.26(-3.41%) |
Dec 19, 2017 | 38.10 | 38.10 | 36.52 | 36.92 | 12,005,139 | -0.83(-2.20%) |
Dec 18, 2017 | 37.41 | 38.00 | 37.22 | 37.75 | 11,886,461 | +0.72(+1.94%) |
Dec 15, 2017 | 37.30 | 37.65 | 36.87 | 37.03 | 12,932,032 | +0.02(+0.05%) |
Dec 14, 2017 | 35.85 | 37.54 | 35.80 | 37.01 | 20,926,960 | +0.82(+2.27%) |
Dec 13, 2017 | 38.17 | 38.44 | 36.07 | 36.19 | 25,364,618 | -1.89(-4.96%) |
Dec 12, 2017 | 38.07 | 39.64 | 37.93 | 38.08 | 18,823,048 | -0.22(-0.57%) |
Dec 11, 2017 | 38.15 | 38.68 | 37.70 | 38.30 | 15,749,610 | +0.21(+0.55%) |
Dec 08, 2017 | 39.61 | 39.79 | 37.94 | 38.09 | 20,917,818 | -0.64(-1.65%) |
Dec 07, 2017 | 39.33 | 39.46 | 37.96 | 38.73 | 23,681,704 | +1.12(+2.98%) |
Dec 06, 2017 | 37.73 | 39.74 | 37.27 | 37.61 | 28,803,232 | +0.01(+0.03%) |
Dec 05, 2017 | 36.75 | 38.59 | 36.74 | 37.60 | 21,270,488 | +0.73(+1.98%) |
Dec 04, 2017 | 38.41 | 38.69 | 35.91 | 36.87 | 29,552,912 | -1.35(-3.53%) |