Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.98 | 41.26 | 40.47 | 40.69 | 9,105,074 | -0.19(-0.45%) |
Feb 27, 2018 | 41.62 | 41.81 | 40.79 | 40.88 | 14,256,837 | -0.52(-1.24%) |
Feb 26, 2018 | 41.43 | 42.26 | 41.06 | 41.39 | 12,715,199 | -1.26(-2.94%) |
Feb 23, 2018 | 42.10 | 43.01 | 41.59 | 42.65 | 14,776,850 | -1.59(-3.59%) |
Feb 22, 2018 | 44.24 | 4,458,441 | +0.38(+0.86%) | |||
Feb 21, 2018 | 45.05 | 45.34 | 43.86 | 43.86 | 6,267,036 | -1.18(-2.63%) |
Feb 20, 2018 | 45.18 | 45.27 | 44.53 | 45.04 | 5,590,117 | -0.39(-0.85%) |
Feb 16, 2018 | 45.43 | 45.43 | 45.43 | 0 | -0.37(-0.81%) | |
Feb 15, 2018 | 45.18 | 45.81 | 44.40 | 45.80 | 3,263,665 | +0.69(+1.53%) |
Feb 14, 2018 | 44.17 | 45.15 | 43.88 | 45.11 | 4,005,742 | +1.00(+2.26%) |
Feb 13, 2018 | 44.04 | 44.32 | 43.59 | 44.11 | 2,570,816 | -0.10(-0.24%) |
Feb 12, 2018 | 44.28 | 44.64 | 43.92 | 44.21 | 3,207,180 | +0.16(+0.37%) |
Feb 09, 2018 | 43.80 | 44.46 | 42.92 | 44.05 | 3,773,203 | +0.59(+1.35%) |
Feb 08, 2018 | 44.08 | 44.49 | 43.44 | 43.46 | 4,173,113 | -0.53(-1.21%) |
Feb 07, 2018 | 44.66 | 45.27 | 43.97 | 43.99 | 4,351,403 | -0.91(-2.03%) |
Feb 06, 2018 | 44.96 | 42.63 | 44.90 | 6,898,229 | +0.89(+2.03%) | |
Feb 05, 2018 | 44.94 | 45.35 | 43.76 | 44.01 | 5,624,251 | -1.03(-2.29%) |
Feb 02, 2018 | 46.36 | 46.37 | 44.99 | 45.04 | 5,130,545 | -1.55(-3.33%) |
Feb 01, 2018 | 47.42 | 47.50 | 46.46 | 46.60 | 4,395,598 | -0.49(-1.04%) |
Jan 31, 2018 | 47.22 | 47.44 | 46.87 | 47.09 | 4,391,330 | -0.07(-0.15%) |
Jan 30, 2018 | 47.84 | 48.19 | 47.71 | 47.16 | 3,946,475 | -0.81(-1.68%) |
Jan 29, 2018 | 48.58 | 48.70 | 47.92 | 47.96 | 2,811,528 | -0.50(-1.03%) |
Jan 26, 2018 | 48.42 | 48.46 | 47.82 | 48.46 | 6,756,322 | +0.05(+0.10%) |
Jan 25, 2018 | 48.25 | 48.86 | 47.94 | 48.41 | 2,921,979 | +0.34(+0.70%) |
Jan 24, 2018 | 48.24 | 48.40 | 48.08 | 48.08 | 5,454,795 | -0.06(-0.12%) |
Jan 23, 2018 | 47.91 | 48.35 | 47.75 | 48.13 | 3,332,624 | +0.02(+0.03%) |
Jan 22, 2018 | 47.64 | 48.13 | 47.49 | 48.12 | 3,918,759 | +0.53(+1.12%) |
Jan 19, 2018 | 47.38 | 47.94 | 47.20 | 47.59 | 5,130,710 | +0.36(+0.77%) |
Jan 18, 2018 | 47.68 | 47.68 | 46.99 | 47.22 | 2,855,491 | -0.37(-0.78%) |
Jan 17, 2018 | 47.23 | 47.88 | 47.09 | 47.59 | 3,958,213 | +0.56(+1.18%) |
Jan 16, 2018 | 46.67 | 47.29 | 46.61 | 47.04 | 4,920,922 | +0.47(+1.00%) |
Jan 12, 2018 | 46.57 | 46.57 | 46.57 | 0 | -0.19(-0.41%) | |
Jan 11, 2018 | 47.26 | 47.32 | 46.63 | 46.76 | 3,575,549 | -0.43(-0.92%) |
Jan 10, 2018 | 47.41 | 47.46 | 46.98 | 47.20 | 3,847,303 | -0.56(-1.16%) |
Jan 09, 2018 | 48.04 | 48.04 | 47.66 | 47.75 | 3,559,773 | -0.25(-0.52%) |
Jan 08, 2018 | 47.73 | 48.07 | 47.56 | 48.00 | 4,173,843 | +0.16(+0.33%) |
Jan 05, 2018 | 47.57 | 47.87 | 47.37 | 47.84 | 2,890,606 | +0.41(+0.86%) |
Jan 04, 2018 | 47.12 | 47.60 | 46.81 | 47.44 | 4,021,596 | +0.54(+1.16%) |
Jan 03, 2018 | 47.58 | 47.60 | 46.88 | 46.89 | 3,906,785 | -0.25(-0.53%) |
Jan 02, 2018 | 47.45 | 47.52 | 47.02 | 47.14 | 5,139,374 | -0.20(-0.42%) |
Dec 29, 2017 | 47.34 | 47.34 | 47.34 | 0 | -0.21(-0.44%) | |
Dec 28, 2017 | 47.99 | 48.04 | 47.38 | 47.55 | 2,802,668 | -0.50(-1.05%) |
Dec 27, 2017 | 47.91 | 48.38 | 47.85 | 48.05 | 2,870,961 | +0.05(+0.10%) |
Dec 26, 2017 | 47.94 | 48.16 | 47.87 | 48.00 | 2,786,139 | -0.01(-0.02%) |
Dec 22, 2017 | 47.64 | 48.06 | 47.61 | 48.01 | 8,138,132 | +0.48(+1.01%) |
Dec 21, 2017 | 47.07 | 47.97 | 46.93 | 47.53 | 9,452,622 | +0.61(+1.31%) |
Dec 20, 2017 | 46.39 | 47.13 | 45.22 | 46.92 | 8,615,294 | +0.90(+1.96%) |
Dec 19, 2017 | 46.27 | 46.61 | 46.02 | 46.02 | 6,986,295 | -0.14(-0.29%) |
Dec 18, 2017 | 45.91 | 46.39 | 45.86 | 46.15 | 6,475,145 | +0.73(+1.60%) |
Dec 15, 2017 | 45.02 | 45.65 | 44.85 | 45.42 | 11,692,082 | +0.61(+1.35%) |
Dec 14, 2017 | 45.00 | 45.10 | 44.81 | 44.82 | 3,560,136 | -0.27(-0.60%) |
Dec 13, 2017 | 44.76 | 45.18 | 44.59 | 45.09 | 5,352,730 | +0.33(+0.73%) |
Dec 12, 2017 | 44.76 | 45.00 | 44.69 | 44.76 | 3,488,873 | +0.14(+0.30%) |
Dec 11, 2017 | 44.43 | 44.66 | 44.23 | 44.63 | 4,137,105 | +0.04(+0.09%) |
Dec 08, 2017 | 44.59 | 45.28 | 44.29 | 44.59 | 4,998,282 | -0.68(-1.50%) |
Dec 07, 2017 | 45.34 | 45.70 | 45.14 | 45.27 | 3,919,890 | -0.57(-1.25%) |
Dec 06, 2017 | 45.67 | 46.02 | 45.56 | 45.84 | 3,720,686 | +0.13(+0.28%) |
Dec 05, 2017 | 45.61 | 46.38 | 45.34 | 45.71 | 5,272,396 | -0.49(-1.05%) |
Dec 04, 2017 | 45.23 | 46.26 | 45.11 | 46.20 | 7,885,241 | +1.12(+2.48%) |