Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.63 | 46.80 | 45.60 | 45.61 | 2,162,135 | -0.83(-1.78%) |
Feb 27, 2018 | 46.87 | 47.33 | 46.39 | 46.44 | 2,780,769 | -0.60(-1.27%) |
Feb 26, 2018 | 46.83 | 47.24 | 46.70 | 47.03 | 1,939,608 | +0.40(+0.85%) |
Feb 23, 2018 | 46.11 | 46.67 | 45.87 | 46.64 | 1,915,628 | +0.71(+1.54%) |
Feb 22, 2018 | 45.74 | 45.93 | 2,813,037 | -0.63(-1.35%) | ||
Feb 21, 2018 | 46.50 | 47.13 | 46.35 | 46.56 | 2,473,075 | +0.11(+0.24%) |
Feb 20, 2018 | 46.63 | 46.96 | 46.13 | 46.45 | 3,399,466 | -0.28(-0.59%) |
Feb 16, 2018 | 46.72 | 46.72 | 46.72 | 0 | -0.28(-0.59%) | |
Feb 15, 2018 | 47.39 | 47.40 | 46.70 | 47.00 | 2,947,030 | -0.06(-0.13%) |
Feb 14, 2018 | 46.36 | 47.11 | 46.16 | 47.06 | 2,262,589 | +0.48(+1.04%) |
Feb 13, 2018 | 46.01 | 46.72 | 45.72 | 46.57 | 1,989,038 | +0.41(+0.88%) |
Feb 12, 2018 | 46.86 | 47.54 | 46.01 | 46.17 | 3,872,753 | -0.41(-0.89%) |
Feb 09, 2018 | 46.66 | 46.98 | 45.38 | 46.58 | 4,236,903 | +0.55(+1.20%) |
Feb 08, 2018 | 48.17 | 48.49 | 45.95 | 46.03 | 4,822,936 | -2.17(-4.51%) |
Feb 07, 2018 | 47.33 | 48.82 | 47.27 | 48.21 | 2,795,078 | +0.63(+1.32%) |
Feb 06, 2018 | 47.32 | 47.84 | 46.13 | 47.58 | 4,682,717 | -0.84(-1.73%) |
Feb 05, 2018 | 49.60 | 50.08 | 47.91 | 48.41 | 4,170,181 | -1.65(-3.29%) |
Feb 02, 2018 | 50.50 | 50.73 | 49.97 | 50.06 | 2,065,352 | -0.66(-1.29%) |
Feb 01, 2018 | 50.57 | 50.81 | 50.29 | 50.72 | 2,754,952 | +0.01(+0.02%) |
Jan 31, 2018 | 49.43 | 50.82 | 49.43 | 50.71 | 2,644,221 | +0.44(+0.88%) |
Jan 30, 2018 | 50.13 | 50.23 | 49.90 | 50.27 | 2,718,711 | -0.15(-0.29%) |
Jan 29, 2018 | 50.92 | 51.09 | 50.22 | 50.42 | 2,809,193 | -0.60(-1.17%) |
Jan 26, 2018 | 50.54 | 51.04 | 50.49 | 51.01 | 2,803,744 | +0.54(+1.06%) |
Jan 25, 2018 | 50.17 | 50.61 | 50.06 | 50.48 | 2,919,594 | +0.29(+0.58%) |
Jan 24, 2018 | 49.03 | 50.28 | 49.03 | 50.18 | 4,547,020 | +1.28(+2.61%) |
Jan 23, 2018 | 48.24 | 48.94 | 48.20 | 48.90 | 4,569,852 | +0.53(+1.11%) |
Jan 22, 2018 | 48.25 | 48.47 | 48.01 | 48.37 | 2,921,748 | +0.08(+0.16%) |
Jan 19, 2018 | 48.53 | 47.92 | 48.29 | 2,632,228 | -0.11(-0.23%) | |
Jan 18, 2018 | 48.52 | 48.73 | 48.18 | 48.40 | 2,033,213 | -0.12(-0.25%) |
Jan 17, 2018 | 47.90 | 48.69 | 47.72 | 48.53 | 2,448,308 | +0.85(+1.79%) |
Jan 16, 2018 | 47.82 | 47.93 | 47.56 | 47.67 | 2,049,478 | -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 | 47.35 | 47.54 | 1,592,276 | +0.04(+0.09%) |
Jan 10, 2018 | 47.74 | 47.29 | 47.50 | 2,191,654 | +0.06(+0.13%) | |
Jan 09, 2018 | 47.52 | 47.83 | 47.27 | 47.44 | 2,681,197 | +0.16(+0.35%) |
Jan 08, 2018 | 47.58 | 47.58 | 47.14 | 47.27 | 1,924,583 | -0.33(-0.69%) |
Jan 05, 2018 | 47.82 | 47.84 | 47.42 | 47.60 | 1,313,154 | -0.21(-0.43%) |
Jan 04, 2018 | 47.57 | 48.09 | 47.42 | 47.81 | 1,846,412 | +0.49(+1.04%) |
Jan 03, 2018 | 47.55 | 47.59 | 46.85 | 47.32 | 3,658,180 | -0.38(-0.80%) |
Jan 02, 2018 | 48.62 | 48.96 | 47.49 | 47.70 | 1,817,535 | -0.87(-1.79%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.74 | 48.84 | 48.60 | 48.81 | 973,094 | +0.24(+0.50%) |
Dec 27, 2017 | 48.32 | 48.62 | 48.15 | 48.57 | 992,852 | +0.27(+0.55%) |
Dec 26, 2017 | 48.03 | 48.33 | 47.92 | 48.30 | 1,131,263 | +0.36(+0.76%) |
Dec 22, 2017 | 48.36 | 48.43 | 47.52 | 47.94 | 1,957,625 | -0.33(-0.68%) |
Dec 21, 2017 | 48.86 | 49.02 | 48.12 | 48.27 | 2,535,329 | -0.36(-0.75%) |
Dec 20, 2017 | 49.14 | 49.31 | 48.59 | 48.63 | 3,450,737 | -0.33(-0.67%) |
Dec 19, 2017 | 48.92 | 49.22 | 48.39 | 48.96 | 4,186,595 | +0.94(+1.96%) |
Dec 18, 2017 | 48.52 | 48.53 | 47.83 | 48.02 | 2,895,755 | -0.09(-0.20%) |
Dec 15, 2017 | 47.81 | 48.40 | 47.61 | 48.11 | 5,553,461 | +0.47(+0.98%) |
Dec 14, 2017 | 48.04 | 48.12 | 47.52 | 47.64 | 3,094,273 | -0.29(-0.61%) |
Dec 13, 2017 | 48.23 | 48.36 | 47.87 | 47.94 | 3,793,478 | -0.41(-0.86%) |
Dec 12, 2017 | 48.35 | 48.46 | 47.81 | 48.35 | 3,052,348 | +0.53(+1.10%) |
Dec 11, 2017 | 47.64 | 47.83 | 47.34 | 47.83 | 2,460,361 | +0.22(+0.45%) |
Dec 08, 2017 | 47.27 | 47.63 | 47.15 | 47.61 | 2,516,877 | +0.35(+0.73%) |
Dec 07, 2017 | 47.07 | 47.52 | 47.02 | 47.27 | 2,390,396 | -0.13(-0.27%) |
Dec 06, 2017 | 47.00 | 47.46 | 46.76 | 47.39 | 4,103,665 | +0.24(+0.51%) |
Dec 05, 2017 | 48.78 | 48.94 | 46.94 | 47.15 | 5,670,871 | -1.61(-3.29%) |
Dec 04, 2017 | 50.05 | 50.40 | 48.76 | 48.76 | 4,669,081 | -0.80(-1.62%) |