Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.00 | 45.58 | 43.73 | 43.76 | 2,914,936 | -1.22(-2.70%) |
Feb 27, 2018 | 45.25 | 45.90 | 44.43 | 44.97 | 3,336,250 | -0.45(-0.99%) |
Feb 26, 2018 | 46.14 | 46.30 | 44.90 | 45.42 | 3,660,751 | -0.02(-0.04%) |
Feb 23, 2018 | 46.76 | 46.84 | 45.33 | 45.44 | 3,183,853 | -1.27(-2.73%) |
Feb 22, 2018 | 47.09 | 46.72 | 4,338,328 | +0.45(+0.97%) | ||
Feb 21, 2018 | 46.91 | 47.63 | 45.97 | 46.27 | 3,283,144 | -0.51(-1.08%) |
Feb 20, 2018 | 45.58 | 47.43 | 45.50 | 46.77 | 4,716,706 | +0.69(+1.50%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.67 | 47.67 | 44.94 | 46.29 | 5,254,670 | -0.94(-2.00%) |
Feb 14, 2018 | 45.45 | 47.34 | 45.27 | 47.23 | 2,498,957 | +1.21(+2.62%) |
Feb 13, 2018 | 45.14 | 46.68 | 44.88 | 46.02 | 2,888,870 | +0.63(+1.39%) |
Feb 12, 2018 | 44.81 | 45.86 | 44.58 | 45.39 | 3,592,827 | +0.71(+1.59%) |
Feb 09, 2018 | 45.28 | 45.79 | 42.96 | 44.68 | 4,706,521 | -0.06(-0.13%) |
Feb 08, 2018 | 46.52 | 46.94 | 44.37 | 44.74 | 4,004,958 | -1.67(-3.61%) |
Feb 07, 2018 | 47.90 | 47.92 | 46.38 | 46.41 | 3,264,407 | -1.68(-3.50%) |
Feb 06, 2018 | 46.16 | 48.85 | 46.00 | 48.10 | 3,250,865 | +0.56(+1.19%) |
Feb 05, 2018 | 47.30 | 49.38 | 46.51 | 47.53 | 3,972,167 | -0.23(-0.49%) |
Feb 02, 2018 | 50.60 | 50.60 | 47.68 | 47.77 | 6,228,438 | -3.24(-6.35%) |
Feb 01, 2018 | 50.02 | 51.08 | 49.89 | 51.01 | 3,263,860 | +0.39(+0.77%) |
Jan 31, 2018 | 51.33 | 51.92 | 49.87 | 50.62 | 4,594,055 | -0.49(-0.95%) |
Jan 30, 2018 | 52.22 | 52.46 | 51.10 | 51.10 | 3,756,716 | -1.92(-3.62%) |
Jan 29, 2018 | 52.44 | 53.16 | 52.08 | 53.02 | 4,777,388 | +0.48(+0.91%) |
Jan 26, 2018 | 52.11 | 52.93 | 52.04 | 52.54 | 2,824,060 | +0.87(+1.68%) |
Jan 25, 2018 | 52.29 | 52.44 | 51.30 | 51.68 | 3,865,494 | -0.18(-0.36%) |
Jan 24, 2018 | 51.47 | 52.40 | 50.98 | 51.86 | 2,591,262 | +0.79(+1.54%) |
Jan 23, 2018 | 50.93 | 51.47 | 50.37 | 51.07 | 5,027,550 | -0.44(-0.85%) |
Jan 22, 2018 | 51.38 | 52.45 | 50.85 | 51.51 | 4,330,972 | -0.16(-0.30%) |
Jan 19, 2018 | 51.43 | 52.23 | 51.13 | 51.67 | 5,919,247 | +0.10(+0.19%) |
Jan 18, 2018 | 52.22 | 52.42 | 50.33 | 51.57 | 20,055,252 | -3.88(-7.00%) |
Jan 17, 2018 | 54.52 | 55.50 | 54.08 | 55.45 | 8,365,405 | +0.73(+1.33%) |
Jan 16, 2018 | 54.58 | 55.50 | 53.96 | 54.72 | 3,995,580 | -0.51(-0.92%) |
Jan 12, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.07 | 55.59 | 54.36 | 55.38 | 2,818,701 | +0.72(+1.32%) |
Jan 10, 2018 | 52.90 | 54.74 | 52.77 | 54.66 | 5,196,167 | +1.92(+3.63%) |
Jan 09, 2018 | 53.52 | 53.59 | 52.54 | 52.74 | 3,630,939 | -0.78(-1.45%) |
Jan 08, 2018 | 52.50 | 54.64 | 52.21 | 53.52 | 5,167,657 | +0.89(+1.68%) |
Jan 05, 2018 | 53.18 | 53.19 | 51.97 | 52.63 | 3,464,823 | -0.59(-1.12%) |
Jan 04, 2018 | 53.33 | 53.94 | 52.62 | 53.22 | 3,653,673 | +0.19(+0.37%) |
Jan 03, 2018 | 53.44 | 53.66 | 51.53 | 53.03 | 4,213,102 | -0.65(-1.21%) |
Jan 02, 2018 | 52.60 | 53.73 | 52.46 | 53.68 | 3,010,233 | +1.26(+2.41%) |
Dec 29, 2017 | 52.42 | 52.42 | 52.42 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.65 | 52.74 | 50.62 | 52.68 | 5,859,266 | +2.24(+4.44%) |
Dec 27, 2017 | 49.19 | 50.53 | 48.85 | 50.44 | 3,045,230 | +1.42(+2.90%) |
Dec 26, 2017 | 48.63 | 49.14 | 47.88 | 49.02 | 2,836,305 | +0.38(+0.78%) |
Dec 22, 2017 | 47.94 | 48.69 | 47.49 | 48.64 | 2,495,625 | +0.97(+2.04%) |
Dec 21, 2017 | 47.96 | 48.34 | 47.45 | 47.67 | 3,140,517 | -0.26(-0.55%) |
Dec 20, 2017 | 46.90 | 48.33 | 46.34 | 47.93 | 7,361,874 | +2.67(+5.89%) |
Dec 19, 2017 | 45.28 | 43.46 | 45.27 | 6,125,545 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.66 | 43.48 | 41.61 | 43.37 | 3,263,129 | +1.91(+4.60%) |
Dec 15, 2017 | 41.65 | 41.98 | 41.14 | 41.46 | 4,662,519 | +0.25(+0.61%) |
Dec 14, 2017 | 40.87 | 41.23 | 40.83 | 41.21 | 3,786,509 | +0.48(+1.17%) |
Dec 13, 2017 | 41.31 | 41.41 | 40.59 | 40.73 | 4,261,261 | -0.53(-1.27%) |
Dec 12, 2017 | 41.25 | 41.72 | 41.05 | 41.26 | 3,516,365 | +0.16(+0.38%) |
Dec 11, 2017 | 40.42 | 41.82 | 40.42 | 41.10 | 4,165,492 | +0.82(+2.03%) |
Dec 08, 2017 | 39.89 | 40.64 | 39.80 | 40.28 | 3,799,346 | +0.78(+1.97%) |
Dec 07, 2017 | 40.02 | 40.08 | 39.18 | 39.51 | 3,521,837 | -0.69(-1.72%) |
Dec 06, 2017 | 39.70 | 40.37 | 39.21 | 40.20 | 5,588,702 | +0.13(+0.32%) |
Dec 05, 2017 | 40.25 | 40.73 | 39.85 | 40.07 | 2,934,654 | -0.59(-1.46%) |
Dec 04, 2017 | 40.74 | 41.16 | 40.38 | 40.66 | 2,784,964 | +0.15(+0.36%) |