Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.02 | 49.11 | 47.91 | 47.93 | 1,240,289 | -0.83(-1.69%) |
Feb 27, 2018 | 49.18 | 49.80 | 48.76 | 48.76 | 1,329,376 | -0.47(-0.96%) |
Feb 26, 2018 | 48.99 | 49.24 | 48.84 | 49.23 | 1,511,218 | +0.38(+0.77%) |
Feb 23, 2018 | 48.36 | 48.89 | 48.34 | 48.86 | 1,286,424 | +0.72(+1.49%) |
Feb 22, 2018 | 48.12 | 48.14 | 1,696,174 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.42 | 48.95 | 48.25 | 48.28 | 1,343,568 | -0.14(-0.28%) |
Feb 20, 2018 | 48.40 | 48.80 | 48.25 | 48.42 | 1,620,215 | -0.18(-0.38%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.67 | 48.43 | 47.61 | 48.42 | 1,731,759 | +0.99(+2.09%) |
Feb 14, 2018 | 46.45 | 47.45 | 46.37 | 47.43 | 1,193,644 | +0.76(+1.62%) |
Feb 13, 2018 | 45.88 | 46.81 | 45.75 | 46.67 | 1,635,980 | +0.57(+1.24%) |
Feb 12, 2018 | 45.80 | 46.71 | 45.60 | 46.10 | 1,952,991 | +0.75(+1.65%) |
Feb 09, 2018 | 45.15 | 45.68 | 44.18 | 45.35 | 2,061,690 | +0.66(+1.48%) |
Feb 08, 2018 | 46.48 | 46.49 | 44.66 | 44.69 | 2,116,374 | -1.76(-3.78%) |
Feb 07, 2018 | 46.20 | 47.21 | 46.20 | 46.45 | 2,223,546 | +0.05(+0.10%) |
Feb 06, 2018 | 45.97 | 46.79 | 45.24 | 46.40 | 3,559,136 | -0.93(-1.97%) |
Feb 05, 2018 | 48.93 | 49.30 | 46.83 | 47.33 | 2,178,472 | -1.99(-4.03%) |
Feb 02, 2018 | 49.94 | 50.13 | 49.31 | 49.32 | 1,360,674 | -0.75(-1.49%) |
Feb 01, 2018 | 50.05 | 50.19 | 49.75 | 50.07 | 1,887,808 | -0.06(-0.12%) |
Jan 31, 2018 | 50.44 | 50.70 | 50.08 | 50.13 | 1,983,422 | -0.33(-0.65%) |
Jan 30, 2018 | 51.27 | 51.40 | 50.46 | 50.46 | 1,805,600 | -1.09(-2.11%) |
Jan 29, 2018 | 51.88 | 52.01 | 51.54 | 51.54 | 977,915 | -0.34(-0.65%) |
Jan 26, 2018 | 51.73 | 51.91 | 51.55 | 51.88 | 792,283 | +0.30(+0.58%) |
Jan 25, 2018 | 51.49 | 51.73 | 51.46 | 51.58 | 852,446 | +0.11(+0.21%) |
Jan 24, 2018 | 51.40 | 51.79 | 51.29 | 51.48 | 1,138,221 | +0.14(+0.26%) |
Jan 23, 2018 | 51.06 | 51.37 | 50.96 | 51.34 | 853,379 | +0.10(+0.19%) |
Jan 22, 2018 | 51.07 | 51.24 | 50.91 | 51.24 | 876,077 | +0.28(+0.55%) |
Jan 19, 2018 | 51.05 | 51.13 | 50.89 | 50.96 | 1,261,263 | -0.01(-0.02%) |
Jan 18, 2018 | 50.78 | 51.24 | 50.70 | 50.97 | 967,259 | +0.16(+0.32%) |
Jan 17, 2018 | 50.90 | 50.92 | 50.69 | 50.81 | 1,166,134 | +0.16(+0.31%) |
Jan 16, 2018 | 51.29 | 51.42 | 50.42 | 50.65 | 1,464,394 | -0.57(-1.12%) |
Jan 12, 2018 | 51.22 | 51.22 | 51.22 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.92 | 50.16 | 49.84 | 49.99 | 1,605,155 | +0.29(+0.59%) |
Jan 10, 2018 | 49.70 | 974,465 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.31 | 49.83 | 49.27 | 49.62 | 1,268,877 | +0.53(+1.09%) |
Jan 08, 2018 | 49.00 | 49.25 | 48.88 | 49.09 | 1,201,660 | -0.04(-0.08%) |
Jan 05, 2018 | 49.36 | 49.44 | 49.04 | 49.13 | 1,122,297 | -0.10(-0.20%) |
Jan 04, 2018 | 49.11 | 49.51 | 48.99 | 49.22 | 1,194,965 | +0.24(+0.50%) |
Jan 03, 2018 | 48.44 | 49.09 | 48.44 | 48.98 | 1,145,301 | +0.56(+1.16%) |
Jan 02, 2018 | 48.76 | 48.77 | 48.22 | 48.42 | 1,139,243 | -0.14(-0.28%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.68 | 48.71 | 48.47 | 48.66 | 846,899 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,169 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,014 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,223 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,918 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,757 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,151 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,153 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,703 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,679 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,505 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,685 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,199 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,578 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,893 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,688 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,444 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,750 | +0.16(+0.32%) |