Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.50 | 46.56 | 45.76 | 45.98 | 4,307,404 | -0.50(-1.08%) |
Feb 27, 2018 | 46.90 | 47.28 | 46.25 | 46.48 | 3,357,199 | -0.61(-1.30%) |
Feb 26, 2018 | 47.17 | 47.31 | 46.88 | 47.09 | 3,395,864 | -0.36(-0.76%) |
Feb 23, 2018 | 47.45 | 47.48 | 46.33 | 47.45 | 2,433,548 | +0.46(+0.98%) |
Feb 22, 2018 | 46.53 | 47.05 | 46.43 | 46.99 | 2,285,869 | +0.52(+1.12%) |
Feb 21, 2018 | 46.71 | 47.26 | 46.24 | 46.47 | 3,420,846 | +0.10(+0.22%) |
Feb 20, 2018 | 46.35 | 47.00 | 46.19 | 46.37 | 4,075,802 | -0.27(-0.58%) |
Feb 16, 2018 | 46.64 | 46.64 | 46.64 | 0 | +0.36(+0.78%) | |
Feb 15, 2018 | 45.50 | 46.45 | 45.45 | 46.28 | 5,302,511 | +1.32(+2.94%) |
Feb 14, 2018 | 43.88 | 45.29 | 43.88 | 44.96 | 5,675,153 | +0.98(+2.23%) |
Feb 13, 2018 | 43.98 | 3,776,306 | +0.33(+0.76%) | |||
Feb 12, 2018 | 44.22 | 44.47 | 43.07 | 43.65 | 5,517,452 | -0.19(-0.43%) |
Feb 09, 2018 | 44.63 | 45.15 | 43.02 | 43.84 | 7,616,505 | -0.79(-1.77%) |
Feb 08, 2018 | 46.98 | 44.65 | 44.63 | 7,788,482 | -1.64(-3.54%) | |
Feb 07, 2018 | 47.59 | 47.80 | 46.24 | 46.27 | 6,213,354 | -1.54(-3.22%) |
Feb 06, 2018 | 45.60 | 48.21 | 45.55 | 47.81 | 9,686,571 | +0.77(+1.64%) |
Feb 05, 2018 | 46.65 | 47.53 | 46.50 | 47.04 | 7,709,902 | +0.17(+0.36%) |
Feb 02, 2018 | 47.00 | 47.23 | 46.33 | 46.87 | 5,681,012 | -0.38(-0.80%) |
Feb 01, 2018 | 46.58 | 47.96 | 45.72 | 47.25 | 5,297,582 | +0.47(+1.00%) |
Jan 31, 2018 | 47.20 | 47.45 | 46.60 | 46.78 | 3,800,083 | -0.12(-0.26%) |
Jan 30, 2018 | 46.55 | 47.01 | 46.14 | 46.90 | 3,712,499 | -0.11(-0.23%) |
Jan 29, 2018 | 46.90 | 47.73 | 46.05 | 47.01 | 4,435,022 | +0.17(+0.36%) |
Jan 26, 2018 | 46.04 | 47.07 | 45.79 | 46.84 | 4,990,664 | +1.25(+2.74%) |
Jan 25, 2018 | 44.91 | 46.19 | 44.80 | 45.59 | 4,924,164 | +0.75(+1.67%) |
Jan 24, 2018 | 44.84 | 45.20 | 44.45 | 44.84 | 6,225,080 | +0.01(+0.02%) |
Jan 23, 2018 | 45.64 | 45.66 | 44.45 | 44.83 | 9,630,880 | -1.31(-2.84%) |
Jan 22, 2018 | 46.00 | 46.21 | 44.83 | 46.14 | 8,412,486 | -0.71(-1.52%) |
Jan 19, 2018 | 47.45 | 47.65 | 46.60 | 46.85 | 5,901,495 | -0.60(-1.26%) |
Jan 18, 2018 | 48.63 | 48.64 | 47.36 | 47.45 | 5,134,251 | -0.89(-1.84%) |
Jan 17, 2018 | 48.47 | 48.84 | 48.10 | 48.34 | 4,014,595 | +0.12(+0.25%) |
Jan 16, 2018 | 48.28 | 49.10 | 48.10 | 48.22 | 5,365,579 | +0.56(+1.17%) |
Jan 12, 2018 | 47.66 | 47.66 | 47.66 | 0 | -0.05(-0.10%) | |
Jan 11, 2018 | 47.39 | 48.15 | 47.18 | 47.71 | 3,433,400 | +0.56(+1.19%) |
Jan 10, 2018 | 48.07 | 47.15 | 2,975,608 | -0.52(-1.09%) | ||
Jan 09, 2018 | 47.50 | 48.03 | 46.70 | 47.67 | 4,628,159 | +0.47(+1.00%) |
Jan 08, 2018 | 47.69 | 47.69 | 46.66 | 47.20 | 3,110,254 | -0.17(-0.36%) |
Jan 05, 2018 | 46.52 | 47.75 | 46.26 | 47.37 | 5,793,681 | +1.16(+2.51%) |
Jan 04, 2018 | 47.38 | 47.38 | 46.10 | 46.21 | 3,920,453 | -0.39(-0.84%) |
Jan 03, 2018 | 46.70 | 47.20 | 46.00 | 46.60 | 5,753,837 | +0.53(+1.15%) |
Jan 02, 2018 | 45.10 | 46.55 | 44.92 | 46.07 | 7,911,592 | +1.97(+4.47%) |
Dec 29, 2017 | 44.10 | 44.10 | 44.10 | 0 | -0.65(-1.45%) | |
Dec 28, 2017 | 45.15 | 45.15 | 44.29 | 44.75 | 1,593,461 | +0.11(+0.25%) |
Dec 27, 2017 | 44.05 | 44.83 | 43.53 | 44.64 | 2,954,327 | +0.34(+0.77%) |
Dec 26, 2017 | 44.85 | 44.99 | 44.13 | 44.30 | 2,775,896 | -0.85(-1.88%) |
Dec 22, 2017 | 44.82 | 45.40 | 44.68 | 45.15 | 2,668,566 | +0.40(+0.89%) |
Dec 21, 2017 | 44.66 | 44.99 | 44.30 | 44.75 | 2,618,001 | +0.35(+0.79%) |
Dec 20, 2017 | 44.59 | 44.72 | 44.30 | 44.40 | 1,893,538 | +0.08(+0.18%) |
Dec 19, 2017 | 44.53 | 44.89 | 44.03 | 44.32 | 3,403,219 | -0.19(-0.43%) |
Dec 18, 2017 | 44.19 | 44.70 | 43.77 | 44.51 | 5,447,339 | +0.50(+1.14%) |
Dec 15, 2017 | 43.69 | 44.05 | 43.53 | 44.01 | 7,029,681 | +0.44(+1.01%) |
Dec 14, 2017 | 43.93 | 43.93 | 43.03 | 43.57 | 4,681,895 | -0.02(-0.05%) |
Dec 13, 2017 | 43.34 | 43.69 | 42.65 | 43.59 | 5,391,243 | +0.25(+0.58%) |
Dec 12, 2017 | 42.91 | 43.38 | 42.91 | 43.34 | 5,155,498 | +0.18(+0.42%) |
Dec 11, 2017 | 42.89 | 43.58 | 42.67 | 43.16 | 4,553,352 | +0.18(+0.42%) |
Dec 08, 2017 | 44.06 | 44.88 | 42.88 | 42.98 | 7,234,533 | -0.78(-1.78%) |
Dec 07, 2017 | 44.25 | 44.96 | 43.57 | 43.76 | 11,232,689 | -1.52(-3.36%) |
Dec 06, 2017 | 45.49 | 45.67 | 44.93 | 45.28 | 6,111,879 | -0.67(-1.46%) |
Dec 05, 2017 | 46.05 | 46.36 | 45.38 | 45.95 | 2,873,401 | -0.17(-0.37%) |
Dec 04, 2017 | 46.65 | 46.65 | 45.51 | 46.12 | 2,659,773 | -0.20(-0.43%) |