Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.62 | 46.79 | 45.59 | 45.60 | 2,162,450 | -0.83(-1.78%) |
Feb 27, 2018 | 46.86 | 47.33 | 46.39 | 46.43 | 2,781,173 | -0.60(-1.27%) |
Feb 26, 2018 | 46.82 | 47.23 | 46.70 | 47.03 | 1,939,890 | +0.40(+0.85%) |
Feb 23, 2018 | 46.10 | 46.66 | 45.86 | 46.63 | 1,915,907 | +0.71(+1.54%) |
Feb 22, 2018 | 45.73 | 45.92 | 2,813,447 | -0.63(-1.35%) | ||
Feb 21, 2018 | 46.49 | 47.12 | 46.34 | 46.55 | 2,473,436 | +0.11(+0.24%) |
Feb 20, 2018 | 46.62 | 46.96 | 46.12 | 46.44 | 3,399,962 | -0.28(-0.59%) |
Feb 16, 2018 | 46.71 | 46.71 | 46.71 | 0 | -0.28(-0.59%) | |
Feb 15, 2018 | 47.38 | 47.40 | 46.69 | 46.99 | 2,947,459 | -0.06(-0.13%) |
Feb 14, 2018 | 46.35 | 47.11 | 46.15 | 47.05 | 2,262,918 | +0.48(+1.04%) |
Feb 13, 2018 | 46.01 | 46.71 | 45.71 | 46.57 | 1,989,328 | +0.41(+0.88%) |
Feb 12, 2018 | 46.85 | 47.53 | 46.01 | 46.16 | 3,873,317 | -0.41(-0.89%) |
Feb 09, 2018 | 46.65 | 46.97 | 45.37 | 46.58 | 4,237,520 | +0.55(+1.20%) |
Feb 08, 2018 | 48.16 | 48.48 | 45.95 | 46.02 | 4,823,638 | -2.17(-4.51%) |
Feb 07, 2018 | 47.32 | 48.81 | 47.27 | 48.20 | 2,795,485 | +0.63(+1.32%) |
Feb 06, 2018 | 47.31 | 47.83 | 46.13 | 47.57 | 4,683,399 | -0.84(-1.73%) |
Feb 05, 2018 | 49.59 | 50.07 | 47.91 | 48.41 | 4,170,789 | -1.65(-3.29%) |
Feb 02, 2018 | 50.49 | 50.73 | 49.96 | 50.05 | 2,065,653 | -0.66(-1.29%) |
Feb 01, 2018 | 50.56 | 50.80 | 50.28 | 50.71 | 2,755,353 | +0.01(+0.02%) |
Jan 31, 2018 | 49.42 | 50.81 | 49.42 | 50.70 | 2,644,606 | +0.44(+0.88%) |
Jan 30, 2018 | 50.12 | 50.23 | 49.89 | 50.26 | 2,719,107 | -0.15(-0.29%) |
Jan 29, 2018 | 50.91 | 51.08 | 50.21 | 50.41 | 2,809,602 | -0.60(-1.17%) |
Jan 26, 2018 | 50.53 | 51.03 | 50.49 | 51.00 | 2,804,152 | +0.53(+1.06%) |
Jan 25, 2018 | 50.17 | 50.61 | 50.05 | 50.47 | 2,920,019 | +0.29(+0.58%) |
Jan 24, 2018 | 49.03 | 50.27 | 49.03 | 50.17 | 4,547,682 | +1.28(+2.61%) |
Jan 23, 2018 | 48.23 | 48.94 | 48.19 | 48.90 | 4,570,517 | +0.53(+1.11%) |
Jan 22, 2018 | 48.24 | 48.46 | 48.00 | 48.36 | 2,922,173 | +0.08(+0.16%) |
Jan 19, 2018 | 48.53 | 47.91 | 48.29 | 2,632,611 | -0.11(-0.23%) | |
Jan 18, 2018 | 48.51 | 48.73 | 48.17 | 48.40 | 2,033,509 | -0.12(-0.25%) |
Jan 17, 2018 | 47.89 | 48.68 | 47.72 | 48.52 | 2,448,664 | +0.85(+1.79%) |
Jan 16, 2018 | 47.81 | 47.92 | 47.55 | 47.66 | 2,049,776 | -0.04(-0.09%) |
Jan 12, 2018 | 47.71 | 47.71 | 47.71 | 0 | +0.17(+0.36%) | |
Jan 11, 2018 | 47.77 | 47.81 | 47.34 | 47.53 | 1,592,508 | +0.04(+0.09%) |
Jan 10, 2018 | 47.73 | 47.28 | 47.49 | 2,191,973 | +0.06(+0.13%) | |
Jan 09, 2018 | 47.51 | 47.83 | 47.27 | 47.43 | 2,681,587 | +0.16(+0.35%) |
Jan 08, 2018 | 47.57 | 47.58 | 47.13 | 47.27 | 1,924,863 | -0.33(-0.69%) |
Jan 05, 2018 | 47.81 | 47.84 | 47.41 | 47.59 | 1,313,345 | -0.21(-0.43%) |
Jan 04, 2018 | 47.56 | 48.08 | 47.41 | 47.80 | 1,846,681 | +0.49(+1.04%) |
Jan 03, 2018 | 47.54 | 47.59 | 46.84 | 47.31 | 3,658,713 | -0.38(-0.80%) |
Jan 02, 2018 | 48.61 | 48.95 | 47.48 | 47.69 | 1,817,800 | -0.87(-1.79%) |
Dec 29, 2017 | 48.56 | 48.56 | 48.56 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.73 | 48.83 | 48.60 | 48.80 | 973,236 | +0.24(+0.50%) |
Dec 27, 2017 | 48.31 | 48.61 | 48.14 | 48.56 | 992,997 | +0.27(+0.55%) |
Dec 26, 2017 | 48.03 | 48.32 | 47.91 | 48.29 | 1,131,428 | +0.36(+0.76%) |
Dec 22, 2017 | 48.35 | 48.42 | 47.52 | 47.93 | 1,957,910 | -0.33(-0.68%) |
Dec 21, 2017 | 48.85 | 49.01 | 48.11 | 48.26 | 2,535,698 | -0.36(-0.75%) |
Dec 20, 2017 | 49.13 | 49.30 | 48.58 | 48.62 | 3,451,239 | -0.33(-0.67%) |
Dec 19, 2017 | 48.91 | 49.21 | 48.38 | 48.95 | 4,187,205 | +0.94(+1.96%) |
Dec 18, 2017 | 48.51 | 48.52 | 47.83 | 48.01 | 2,896,177 | -0.09(-0.20%) |
Dec 15, 2017 | 47.80 | 48.40 | 47.60 | 48.10 | 5,554,269 | +0.47(+0.98%) |
Dec 14, 2017 | 48.03 | 48.11 | 47.51 | 47.64 | 3,094,723 | -0.29(-0.61%) |
Dec 13, 2017 | 48.22 | 48.35 | 47.86 | 47.93 | 3,794,031 | -0.41(-0.86%) |
Dec 12, 2017 | 48.35 | 48.45 | 47.80 | 48.35 | 3,052,793 | +0.53(+1.10%) |
Dec 11, 2017 | 47.63 | 47.82 | 47.34 | 47.82 | 2,460,720 | +0.22(+0.45%) |
Dec 08, 2017 | 47.27 | 47.62 | 47.15 | 47.60 | 2,517,244 | +0.35(+0.73%) |
Dec 07, 2017 | 47.06 | 47.52 | 47.02 | 47.26 | 2,390,745 | -0.13(-0.27%) |
Dec 06, 2017 | 46.99 | 47.45 | 46.75 | 47.39 | 4,104,263 | +0.24(+0.51%) |
Dec 05, 2017 | 48.78 | 48.94 | 46.93 | 47.15 | 5,671,696 | -1.60(-3.29%) |
Dec 04, 2017 | 50.05 | 50.39 | 48.75 | 48.75 | 4,669,761 | -0.80(-1.62%) |