Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.91 | 45.36 | 43.53 | 43.54 | 7,292,055 | -1.22(-2.72%) |
Feb 27, 2018 | 45.30 | 46.20 | 44.75 | 44.76 | 6,707,213 | -0.61(-1.34%) |
Feb 26, 2018 | 45.91 | 46.13 | 45.31 | 45.37 | 7,451,495 | -0.37(-0.81%) |
Feb 23, 2018 | 44.38 | 45.81 | 44.15 | 45.74 | 8,124,902 | +1.72(+3.90%) |
Feb 22, 2018 | 44.50 | 44.02 | 6,941,836 | +0.93(+2.16%) | ||
Feb 21, 2018 | 43.77 | 44.45 | 43.08 | 43.09 | 6,523,134 | -0.87(-1.99%) |
Feb 20, 2018 | 43.77 | 44.34 | 43.57 | 43.97 | 5,094,508 | +0.15(+0.35%) |
Feb 16, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.09(+0.20%) | |
Feb 15, 2018 | 44.61 | 44.66 | 43.48 | 43.73 | 7,652,512 | -0.78(-1.75%) |
Feb 14, 2018 | 42.25 | 44.78 | 42.12 | 44.50 | 8,247,797 | +1.76(+4.11%) |
Feb 13, 2018 | 42.44 | 43.24 | 42.18 | 42.75 | 6,604,402 | -0.07(-0.17%) |
Feb 12, 2018 | 42.19 | 43.26 | 42.13 | 42.82 | 8,764,478 | +1.11(+2.67%) |
Feb 09, 2018 | 42.68 | 42.97 | 40.23 | 41.71 | 12,081,040 | -0.75(-1.77%) |
Feb 08, 2018 | 44.35 | 44.52 | 42.45 | 42.46 | 10,807,117 | -1.91(-4.30%) |
Feb 07, 2018 | 44.70 | 45.01 | 44.36 | 44.36 | 9,681,787 | -0.25(-0.55%) |
Feb 06, 2018 | 43.66 | 45.09 | 43.42 | 44.61 | 13,792,743 | -0.26(-0.59%) |
Feb 05, 2018 | 45.57 | 46.34 | 44.19 | 44.87 | 13,815,845 | -1.16(-2.51%) |
Feb 02, 2018 | 47.18 | 47.40 | 45.94 | 46.03 | 10,575,648 | -1.30(-2.75%) |
Feb 01, 2018 | 47.05 | 47.81 | 46.37 | 47.33 | 8,792,053 | +0.43(+0.92%) |
Jan 31, 2018 | 46.67 | 47.24 | 46.47 | 46.90 | 8,870,284 | +0.28(+0.60%) |
Jan 30, 2018 | 47.00 | 47.19 | 46.76 | 46.62 | 8,000,022 | -0.96(-2.01%) |
Jan 29, 2018 | 47.78 | 48.27 | 47.49 | 47.57 | 5,226,181 | -0.58(-1.21%) |
Jan 26, 2018 | 47.61 | 48.26 | 47.53 | 48.16 | 6,618,387 | +0.73(+1.53%) |
Jan 25, 2018 | 48.44 | 48.56 | 47.37 | 47.43 | 6,863,785 | -0.81(-1.67%) |
Jan 24, 2018 | 48.28 | 48.89 | 48.20 | 48.24 | 6,212,058 | +0.02(+0.03%) |
Jan 23, 2018 | 48.33 | 48.40 | 47.87 | 48.22 | 6,866,547 | -0.16(-0.33%) |
Jan 22, 2018 | 47.73 | 48.39 | 47.68 | 48.38 | 7,196,907 | +0.73(+1.54%) |
Jan 19, 2018 | 47.59 | 47.69 | 47.26 | 47.65 | 6,317,174 | -0.01(-0.02%) |
Jan 18, 2018 | 47.54 | 47.89 | 47.17 | 47.65 | 5,711,598 | -0.08(-0.17%) |
Jan 17, 2018 | 47.02 | 47.99 | 46.87 | 47.73 | 7,270,240 | +0.81(+1.73%) |
Jan 16, 2018 | 47.85 | 48.02 | 46.89 | 46.92 | 6,840,727 | -0.96(-2.02%) |
Jan 12, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.69(+1.47%) | |
Jan 11, 2018 | 46.39 | 47.43 | 45.88 | 47.19 | 9,206,682 | +1.22(+2.65%) |
Jan 10, 2018 | 46.20 | 45.90 | 45.97 | 5,803,509 | -0.22(-0.48%) | |
Jan 09, 2018 | 45.83 | 46.51 | 45.78 | 46.20 | 6,920,699 | +0.37(+0.82%) |
Jan 08, 2018 | 45.26 | 45.82 | 45.13 | 45.82 | 5,671,476 | +0.46(+1.02%) |
Jan 05, 2018 | 45.20 | 45.38 | 44.80 | 45.36 | 4,730,007 | -0.09(-0.19%) |
Jan 04, 2018 | 44.98 | 45.60 | 44.73 | 45.45 | 6,141,220 | +0.52(+1.15%) |
Jan 03, 2018 | 44.16 | 44.97 | 44.12 | 44.93 | 5,147,833 | +0.81(+1.84%) |
Jan 02, 2018 | 43.93 | 44.27 | 43.72 | 44.11 | 4,997,030 | +0.34(+0.78%) |
Dec 29, 2017 | 43.77 | 43.77 | 43.77 | 0 | -0.23(-0.53%) | |
Dec 28, 2017 | 44.25 | 44.33 | 43.94 | 44.00 | 5,317,808 | -0.33(-0.74%) |
Dec 27, 2017 | 44.70 | 44.71 | 43.97 | 44.33 | 5,479,654 | -0.51(-1.14%) |
Dec 26, 2017 | 44.48 | 44.95 | 44.29 | 44.84 | 4,006,538 | +0.58(+1.32%) |
Dec 22, 2017 | 44.70 | 44.82 | 44.22 | 44.26 | 4,905,621 | -0.36(-0.80%) |
Dec 21, 2017 | 43.18 | 44.71 | 43.08 | 44.62 | 9,811,895 | +1.36(+3.13%) |
Dec 20, 2017 | 42.18 | 43.47 | 41.83 | 43.26 | 10,113,012 | +1.25(+2.98%) |
Dec 19, 2017 | 41.83 | 42.21 | 41.58 | 42.01 | 6,014,053 | +0.27(+0.65%) |
Dec 18, 2017 | 41.55 | 41.99 | 41.55 | 41.74 | 6,977,449 | +0.14(+0.33%) |
Dec 15, 2017 | 42.09 | 42.30 | 41.51 | 41.60 | 14,249,963 | -0.11(-0.27%) |
Dec 14, 2017 | 41.39 | 42.07 | 41.35 | 41.71 | 8,044,818 | +0.50(+1.22%) |
Dec 13, 2017 | 41.40 | 41.54 | 41.13 | 41.21 | 6,141,982 | -0.22(-0.54%) |
Dec 12, 2017 | 41.43 | 41.51 | 40.83 | 41.43 | 7,775,265 | +0.22(+0.52%) |
Dec 11, 2017 | 41.10 | 41.71 | 41.00 | 41.22 | 5,015,942 | +0.10(+0.23%) |
Dec 08, 2017 | 41.12 | 41.24 | 40.46 | 41.12 | 6,666,698 | +0.82(+2.04%) |
Dec 07, 2017 | 40.13 | 40.53 | 39.94 | 40.30 | 5,063,505 | +0.13(+0.32%) |
Dec 06, 2017 | 40.72 | 40.86 | 40.13 | 40.17 | 5,563,773 | -0.68(-1.66%) |
Dec 05, 2017 | 40.85 | 41.22 | 40.76 | 40.85 | 5,682,938 | -0.05(-0.12%) |
Dec 04, 2017 | 41.36 | 41.75 | 40.87 | 40.90 | 7,734,202 | -0.36(-0.87%) |