Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.74 | 46.84 | 46.02 | 46.04 | 2,181,117 | -0.50(-1.07%) |
Feb 27, 2018 | 47.42 | 47.74 | 46.46 | 46.54 | 2,168,778 | -0.73(-1.54%) |
Feb 26, 2018 | 47.80 | 47.80 | 46.96 | 47.27 | 1,708,128 | -0.51(-1.06%) |
Feb 23, 2018 | 46.38 | 47.81 | 46.32 | 47.78 | 2,351,463 | +1.49(+3.22%) |
Feb 22, 2018 | 46.91 | 46.29 | 1,952,209 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.66 | 47.02 | 46.11 | 46.12 | 2,052,465 | -0.58(-1.23%) |
Feb 20, 2018 | 47.50 | 47.71 | 46.46 | 46.70 | 2,755,689 | -1.05(-2.20%) |
Feb 16, 2018 | 47.75 | 47.75 | 47.75 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.52 | 47.71 | 46.44 | 47.70 | 2,991,580 | +1.34(+2.89%) |
Feb 14, 2018 | 46.54 | 46.86 | 46.09 | 46.36 | 1,663,046 | -0.48(-1.03%) |
Feb 13, 2018 | 46.51 | 47.01 | 46.06 | 46.85 | 1,417,132 | +0.15(+0.33%) |
Feb 12, 2018 | 46.99 | 47.01 | 46.20 | 46.69 | 2,110,072 | -0.30(-0.63%) |
Feb 09, 2018 | 45.00 | 47.24 | 44.98 | 46.99 | 5,384,138 | +2.40(+5.38%) |
Feb 08, 2018 | 44.95 | 46.04 | 44.57 | 44.59 | 4,591,780 | -0.51(-1.13%) |
Feb 07, 2018 | 44.94 | 45.63 | 44.77 | 45.10 | 3,128,098 | +0.16(+0.36%) |
Feb 06, 2018 | 45.38 | 45.50 | 44.00 | 44.94 | 2,855,109 | -1.30(-2.81%) |
Feb 05, 2018 | 46.57 | 46.92 | 45.79 | 46.24 | 1,299,822 | -0.31(-0.66%) |
Feb 02, 2018 | 46.56 | 46.98 | 46.44 | 46.54 | 1,699,006 | -0.27(-0.58%) |
Feb 01, 2018 | 48.01 | 48.01 | 46.60 | 46.81 | 3,735,272 | -1.20(-2.51%) |
Jan 31, 2018 | 47.58 | 48.11 | 47.30 | 48.02 | 2,437,338 | +0.46(+0.96%) |
Jan 30, 2018 | 47.41 | 47.73 | 47.25 | 47.56 | 1,532,799 | +0.18(+0.38%) |
Jan 29, 2018 | 47.98 | 48.02 | 47.36 | 47.38 | 1,498,320 | -0.88(-1.83%) |
Jan 26, 2018 | 48.22 | 48.41 | 47.70 | 48.26 | 1,906,608 | +0.15(+0.32%) |
Jan 25, 2018 | 47.26 | 48.20 | 47.21 | 48.11 | 2,180,847 | +0.85(+1.79%) |
Jan 24, 2018 | 47.50 | 47.63 | 47.20 | 47.26 | 3,062,874 | -0.28(-0.59%) |
Jan 23, 2018 | 46.90 | 47.80 | 46.87 | 47.54 | 1,591,554 | +0.65(+1.39%) |
Jan 22, 2018 | 47.03 | 47.35 | 46.85 | 46.89 | 1,256,761 | +0.12(+0.25%) |
Jan 19, 2018 | 47.15 | 47.30 | 46.72 | 46.77 | 1,710,173 | -0.20(-0.42%) |
Jan 18, 2018 | 47.28 | 47.30 | 46.57 | 46.96 | 2,131,963 | -0.34(-0.72%) |
Jan 17, 2018 | 47.18 | 47.43 | 46.89 | 47.30 | 1,888,045 | +0.28(+0.60%) |
Jan 16, 2018 | 47.20 | 47.41 | 46.49 | 47.02 | 1,965,975 | -0.05(-0.11%) |
Jan 12, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.53(-1.12%) | |
Jan 11, 2018 | 48.08 | 48.11 | 47.39 | 47.61 | 1,766,342 | -0.28(-0.58%) |
Jan 10, 2018 | 47.81 | 47.89 | 1,199,986 | -0.71(-1.47%) | ||
Jan 09, 2018 | 49.09 | 49.17 | 48.52 | 48.60 | 1,361,582 | -0.64(-1.29%) |
Jan 08, 2018 | 48.85 | 49.25 | 48.57 | 49.24 | 1,137,193 | +0.58(+1.18%) |
Jan 05, 2018 | 48.86 | 49.02 | 48.52 | 48.66 | 1,558,573 | -0.03(-0.07%) |
Jan 04, 2018 | 49.14 | 49.60 | 48.60 | 48.69 | 1,943,043 | -0.56(-1.14%) |
Jan 03, 2018 | 49.31 | 49.72 | 49.02 | 49.25 | 1,620,312 | -0.25(-0.51%) |
Jan 02, 2018 | 50.01 | 50.05 | 49.31 | 49.51 | 1,549,506 | -0.51(-1.02%) |
Dec 29, 2017 | 50.02 | 50.02 | 50.02 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.86 | 50.15 | 49.67 | 50.15 | 1,324,650 | +0.38(+0.77%) |
Dec 27, 2017 | 49.76 | 49.81 | 49.47 | 49.77 | 1,275,908 | +0.34(+0.69%) |
Dec 26, 2017 | 49.79 | 50.01 | 49.41 | 49.43 | 705,365 | -0.33(-0.66%) |
Dec 22, 2017 | 49.69 | 49.88 | 49.62 | 49.76 | 1,217,968 | +0.27(+0.55%) |
Dec 21, 2017 | 49.62 | 49.90 | 49.42 | 49.49 | 1,837,492 | -0.27(-0.55%) |
Dec 20, 2017 | 50.44 | 50.61 | 49.72 | 49.76 | 2,189,470 | -0.68(-1.34%) |
Dec 19, 2017 | 51.31 | 51.45 | 50.42 | 50.44 | 1,810,335 | -0.78(-1.52%) |
Dec 18, 2017 | 51.67 | 51.91 | 51.01 | 51.22 | 2,016,487 | -0.45(-0.87%) |
Dec 15, 2017 | 51.72 | 52.09 | 51.58 | 51.67 | 3,340,352 | +0.09(+0.18%) |
Dec 14, 2017 | 51.85 | 51.95 | 51.38 | 51.58 | 1,800,682 | -0.36(-0.69%) |
Dec 13, 2017 | 51.55 | 52.38 | 51.14 | 51.93 | 2,392,772 | -0.09(-0.18%) |
Dec 12, 2017 | 52.03 | 53.54 | 51.97 | 52.03 | 1,979,031 | -1.56(-2.92%) |
Dec 11, 2017 | 52.95 | 53.63 | 52.95 | 53.59 | 935,573 | +0.40(+0.74%) |
Dec 08, 2017 | 52.62 | 53.21 | 52.49 | 53.19 | 1,452,048 | +0.44(+0.83%) |
Dec 07, 2017 | 52.81 | 52.81 | 52.46 | 52.76 | 879,842 | -0.03(-0.06%) |
Dec 06, 2017 | 52.72 | 52.89 | 52.52 | 52.79 | 1,609,879 | +0.19(+0.37%) |
Dec 05, 2017 | 53.16 | 53.31 | 52.24 | 52.60 | 2,101,176 | -0.51(-0.97%) |
Dec 04, 2017 | 53.79 | 53.89 | 53.02 | 53.11 | 2,020,240 | -0.56(-1.04%) |