Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.45 | 50.86 | 49.32 | 49.33 | 4,705,903 | -0.81(-1.62%) |
Feb 27, 2018 | 50.38 | 50.77 | 50.15 | 50.15 | 5,706,454 | -0.27(-0.54%) |
Feb 26, 2018 | 49.52 | 50.60 | 49.47 | 50.42 | 3,840,011 | +0.98(+1.98%) |
Feb 23, 2018 | 48.83 | 49.49 | 48.77 | 49.44 | 2,297,770 | +0.74(+1.51%) |
Feb 22, 2018 | 48.55 | 48.71 | 3,858,709 | -0.27(-0.56%) | ||
Feb 21, 2018 | 48.60 | 49.78 | 48.48 | 48.98 | 4,252,131 | +0.54(+1.11%) |
Feb 20, 2018 | 48.89 | 49.08 | 48.39 | 48.44 | 4,001,696 | -0.69(-1.41%) |
Feb 16, 2018 | 49.14 | 49.14 | 49.14 | 0 | +0.49(+1.00%) | |
Feb 15, 2018 | 48.75 | 48.84 | 48.18 | 48.65 | 4,912,689 | +0.41(+0.85%) |
Feb 14, 2018 | 46.07 | 48.28 | 45.90 | 48.24 | 7,358,603 | +2.64(+5.79%) |
Feb 13, 2018 | 44.65 | 45.61 | 44.54 | 45.60 | 3,506,925 | +0.72(+1.60%) |
Feb 12, 2018 | 44.91 | 45.23 | 44.10 | 44.88 | 3,327,446 | +0.14(+0.31%) |
Feb 09, 2018 | 44.21 | 45.02 | 43.88 | 44.74 | 5,963,680 | +0.99(+2.25%) |
Feb 08, 2018 | 45.81 | 45.85 | 43.73 | 43.75 | 6,303,642 | -2.00(-4.36%) |
Feb 07, 2018 | 45.22 | 46.35 | 45.02 | 45.75 | 5,030,104 | +0.45(+1.00%) |
Feb 06, 2018 | 44.07 | 45.50 | 43.52 | 45.30 | 6,801,756 | +0.33(+0.72%) |
Feb 05, 2018 | 45.37 | 46.53 | 44.60 | 44.97 | 3,632,629 | -0.64(-1.41%) |
Feb 02, 2018 | 45.89 | 46.65 | 45.55 | 45.61 | 3,506,653 | -0.29(-0.63%) |
Feb 01, 2018 | 45.54 | 46.62 | 45.49 | 45.91 | 5,255,648 | +0.52(+1.14%) |
Jan 31, 2018 | 45.15 | 45.72 | 44.88 | 45.39 | 8,064,105 | +0.51(+1.14%) |
Jan 30, 2018 | 44.59 | 45.22 | 44.59 | 44.88 | 6,238,228 | +0.30(+0.68%) |
Jan 29, 2018 | 45.94 | 46.02 | 44.54 | 44.57 | 9,326,896 | -1.43(-3.10%) |
Jan 26, 2018 | 46.96 | 47.62 | 45.35 | 46.00 | 6,916,786 | -0.78(-1.67%) |
Jan 25, 2018 | 46.73 | 46.82 | 46.43 | 46.78 | 5,681,566 | +0.36(+0.78%) |
Jan 24, 2018 | 48.35 | 48.35 | 45.31 | 46.42 | 9,052,834 | -1.44(-3.01%) |
Jan 23, 2018 | 48.80 | 48.87 | 47.26 | 47.86 | 5,471,841 | -0.98(-2.01%) |
Jan 22, 2018 | 48.53 | 48.87 | 48.48 | 48.84 | 3,138,321 | +0.47(+0.97%) |
Jan 19, 2018 | 48.25 | 48.53 | 48.11 | 48.37 | 4,586,206 | +0.31(+0.65%) |
Jan 18, 2018 | 48.02 | 48.19 | 47.74 | 48.06 | 2,435,014 | +0.05(+0.10%) |
Jan 17, 2018 | 47.38 | 48.16 | 47.17 | 48.01 | 3,778,381 | +0.81(+1.71%) |
Jan 16, 2018 | 47.05 | 47.37 | 46.88 | 47.21 | 4,529,999 | +0.28(+0.59%) |
Jan 12, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.23(+0.50%) | |
Jan 11, 2018 | 46.85 | 47.01 | 46.56 | 46.70 | 2,487,768 | -0.02(-0.04%) |
Jan 10, 2018 | 47.03 | 47.15 | 46.63 | 46.71 | 3,829,720 | -0.41(-0.87%) |
Jan 09, 2018 | 46.82 | 47.46 | 46.79 | 47.12 | 4,557,614 | +0.39(+0.84%) |
Jan 08, 2018 | 46.65 | 46.83 | 46.41 | 46.73 | 3,666,027 | +0.14(+0.31%) |
Jan 05, 2018 | 46.51 | 46.64 | 46.03 | 46.59 | 3,891,516 | +0.18(+0.38%) |
Jan 04, 2018 | 46.50 | 46.81 | 46.22 | 46.41 | 3,067,276 | -0.01(-0.02%) |
Jan 03, 2018 | 46.41 | 46.61 | 46.02 | 46.42 | 3,870,703 | -0.03(-0.05%) |
Jan 02, 2018 | 47.37 | 47.37 | 46.20 | 46.44 | 3,236,749 | -0.81(-1.70%) |
Dec 29, 2017 | 47.25 | 47.25 | 47.25 | 0 | -0.16(-0.34%) | |
Dec 28, 2017 | 47.43 | 47.56 | 47.09 | 47.41 | 1,567,099 | +0.13(+0.27%) |
Dec 27, 2017 | 47.23 | 47.56 | 47.17 | 47.28 | 2,223,729 | +0.12(+0.25%) |
Dec 26, 2017 | 47.01 | 47.23 | 46.97 | 47.17 | 1,472,855 | +0.11(+0.23%) |
Dec 22, 2017 | 46.94 | 47.13 | 46.68 | 47.06 | 2,043,960 | +0.24(+0.52%) |
Dec 21, 2017 | 47.41 | 47.97 | 46.69 | 46.81 | 3,108,363 | -0.31(-0.66%) |
Dec 20, 2017 | 46.93 | 47.22 | 46.81 | 47.12 | 3,207,794 | +0.32(+0.68%) |
Dec 19, 2017 | 46.57 | 46.91 | 46.40 | 46.81 | 2,910,257 | +0.50(+1.07%) |
Dec 18, 2017 | 46.57 | 46.80 | 46.22 | 46.31 | 2,993,265 | -0.22(-0.47%) |
Dec 15, 2017 | 46.42 | 46.81 | 46.31 | 46.53 | 6,695,039 | +0.27(+0.58%) |
Dec 14, 2017 | 47.13 | 47.14 | 46.14 | 46.26 | 3,658,319 | -0.60(-1.29%) |
Dec 13, 2017 | 46.34 | 47.17 | 46.27 | 46.86 | 4,061,975 | +0.60(+1.29%) |
Dec 12, 2017 | 46.27 | 46.82 | 46.17 | 46.27 | 4,952,271 | +0.23(+0.49%) |
Dec 11, 2017 | 46.04 | 46.13 | 45.68 | 46.04 | 3,062,861 | -0.09(-0.20%) |
Dec 08, 2017 | 45.95 | 46.13 | 45.78 | 46.13 | 1,918,663 | +0.39(+0.86%) |
Dec 07, 2017 | 45.74 | 46.00 | 45.63 | 45.74 | 2,375,861 | -0.06(-0.13%) |
Dec 06, 2017 | 45.53 | 45.87 | 45.37 | 45.80 | 1,794,807 | +0.29(+0.63%) |
Dec 05, 2017 | 45.72 | 45.93 | 45.42 | 45.51 | 4,625,703 | -0.09(-0.20%) |
Dec 04, 2017 | 45.46 | 45.76 | 45.34 | 45.61 | 4,021,170 | +0.64(+1.42%) |