Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.05 | 47.20 | 46.47 | 46.47 | 1,727,830 | -0.38(-0.81%) |
Feb 27, 2018 | 47.42 | 47.56 | 46.85 | 46.85 | 1,919,964 | -0.55(-1.16%) |
Feb 26, 2018 | 47.14 | 47.44 | 47.09 | 47.40 | 1,841,374 | +0.42(+0.89%) |
Feb 23, 2018 | 46.43 | 46.98 | 46.40 | 46.98 | 2,906,103 | +0.66(+1.42%) |
Feb 22, 2018 | 46.20 | 46.32 | 1,680,569 | +0.04(+0.10%) | ||
Feb 21, 2018 | 46.70 | 47.01 | 46.24 | 46.28 | 1,334,059 | -0.32(-0.69%) |
Feb 20, 2018 | 46.96 | 46.98 | 46.51 | 46.60 | 2,558,660 | -0.48(-1.02%) |
Feb 16, 2018 | 47.08 | 47.08 | 47.08 | 0 | +0.15(+0.32%) | |
Feb 15, 2018 | 46.58 | 46.96 | 46.40 | 46.93 | 1,712,612 | +0.58(+1.25%) |
Feb 14, 2018 | 45.60 | 46.38 | 45.60 | 46.35 | 2,105,562 | +0.38(+0.83%) |
Feb 13, 2018 | 45.68 | 46.06 | 45.52 | 45.97 | 2,527,613 | +0.14(+0.31%) |
Feb 12, 2018 | 45.59 | 46.06 | 45.32 | 45.83 | 3,516,385 | +0.44(+0.98%) |
Feb 09, 2018 | 44.99 | 45.69 | 44.18 | 45.38 | 7,760,810 | +0.74(+1.65%) |
Feb 08, 2018 | 46.09 | 46.17 | 44.65 | 44.65 | 5,732,497 | -1.39(-3.01%) |
Feb 07, 2018 | 46.14 | 46.74 | 46.02 | 46.03 | 7,060,839 | -0.14(-0.31%) |
Feb 06, 2018 | 44.95 | 46.33 | 44.88 | 46.17 | 8,970,844 | -0.25(-0.54%) |
Feb 05, 2018 | 47.23 | 47.58 | 45.77 | 46.42 | 5,408,337 | -1.17(-2.46%) |
Feb 02, 2018 | 48.10 | 48.24 | 47.55 | 47.60 | 2,907,820 | -0.81(-1.67%) |
Feb 01, 2018 | 48.40 | 48.62 | 48.27 | 48.40 | 11,642,975 | -0.13(-0.27%) |
Jan 31, 2018 | 48.59 | 48.67 | 48.32 | 48.54 | 1,918,096 | +0.04(+0.09%) |
Jan 30, 2018 | 48.54 | 48.64 | 48.51 | 48.49 | 2,026,332 | -0.28(-0.58%) |
Jan 29, 2018 | 49.14 | 49.28 | 48.75 | 48.78 | 1,835,135 | -0.37(-0.76%) |
Jan 26, 2018 | 48.83 | 49.15 | 48.75 | 49.15 | 1,939,270 | +0.41(+0.84%) |
Jan 25, 2018 | 48.58 | 48.75 | 48.55 | 48.74 | 1,979,137 | +0.24(+0.49%) |
Jan 24, 2018 | 48.57 | 48.65 | 48.34 | 48.50 | 1,875,845 | +0.03(+0.06%) |
Jan 23, 2018 | 48.43 | 48.52 | 48.32 | 48.48 | 1,523,105 | +0.08(+0.17%) |
Jan 22, 2018 | 48.14 | 48.40 | 48.11 | 48.40 | 1,363,072 | +0.30(+0.63%) |
Jan 19, 2018 | 48.00 | 48.11 | 47.91 | 48.09 | 1,374,829 | +0.20(+0.43%) |
Jan 18, 2018 | 47.92 | 47.93 | 47.74 | 47.89 | 1,505,172 | -0.09(-0.19%) |
Jan 17, 2018 | 47.72 | 48.05 | 47.61 | 47.98 | 1,343,901 | +0.44(+0.93%) |
Jan 16, 2018 | 47.79 | 47.87 | 47.44 | 47.53 | 2,189,254 | -0.04(-0.07%) |
Jan 12, 2018 | 47.57 | 47.57 | 47.57 | 0 | +0.14(+0.30%) | |
Jan 11, 2018 | 47.39 | 47.43 | 47.20 | 47.43 | 1,532,796 | +0.14(+0.30%) |
Jan 10, 2018 | 47.28 | 1,263,682 | -0.23(-0.49%) | |||
Jan 09, 2018 | 47.57 | 47.64 | 47.48 | 47.52 | 2,248,827 | +0.03(+0.06%) |
Jan 08, 2018 | 47.42 | 47.52 | 47.31 | 47.49 | 1,809,160 | +0.08(+0.17%) |
Jan 05, 2018 | 47.22 | 47.42 | 47.20 | 47.41 | 1,630,984 | +0.24(+0.51%) |
Jan 04, 2018 | 47.13 | 47.29 | 47.02 | 47.17 | 1,248,232 | +0.19(+0.40%) |
Jan 03, 2018 | 46.96 | 47.03 | 46.86 | 46.98 | 2,244,381 | +0.10(+0.21%) |
Jan 02, 2018 | 47.10 | 47.10 | 46.80 | 46.88 | 1,960,566 | -0.02(-0.04%) |
Dec 29, 2017 | 46.90 | 46.90 | 46.90 | 0 | -0.11(-0.23%) | |
Dec 28, 2017 | 47.08 | 47.08 | 46.92 | 47.01 | 1,399,117 | +0.07(+0.15%) |
Dec 27, 2017 | 46.89 | 46.98 | 46.84 | 46.94 | 1,758,711 | +0.12(+0.25%) |
Dec 26, 2017 | 46.84 | 46.91 | 46.79 | 46.82 | 974,550 | +0.01(+0.02%) |
Dec 22, 2017 | 46.82 | 46.86 | 46.73 | 46.81 | 1,033,175 | +0.02(+0.04%) |
Dec 21, 2017 | 47.01 | 47.01 | 46.75 | 46.80 | 1,245,908 | -0.03(-0.06%) |
Dec 20, 2017 | 47.07 | 47.08 | 46.83 | 46.83 | 1,797,514 | -0.12(-0.24%) |
Dec 19, 2017 | 47.20 | 47.34 | 46.94 | 46.94 | 1,193,253 | -0.27(-0.56%) |
Dec 18, 2017 | 47.33 | 47.40 | 47.16 | 47.21 | 1,393,390 | +0.08(+0.17%) |
Dec 15, 2017 | 46.85 | 47.19 | 46.84 | 47.13 | 1,258,845 | +0.42(+0.91%) |
Dec 14, 2017 | 46.98 | 46.98 | 46.70 | 46.70 | 1,200,280 | -0.20(-0.43%) |
Dec 13, 2017 | 46.92 | 47.03 | 46.83 | 46.91 | 951,622 | +0.09(+0.19%) |
Dec 12, 2017 | 46.85 | 46.91 | 46.79 | 46.82 | 1,374,583 | +0.02(+0.04%) |
Dec 11, 2017 | 46.79 | 46.81 | 46.66 | 46.80 | 1,211,753 | +0.05(+0.11%) |
Dec 08, 2017 | 46.70 | 46.75 | 46.55 | 46.75 | 1,034,982 | +0.19(+0.42%) |
Dec 07, 2017 | 46.51 | 46.58 | 46.45 | 46.55 | 1,070,483 | +0.04(+0.10%) |
Dec 06, 2017 | 46.49 | 46.56 | 46.44 | 46.51 | 707,527 | +0.04(+0.08%) |
Dec 05, 2017 | 46.63 | 46.75 | 46.44 | 46.47 | 965,176 | -0.15(-0.32%) |
Dec 04, 2017 | 47.01 | 47.02 | 46.61 | 46.62 | 1,797,236 | -0.12(-0.26%) |