Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.66 | 45.30 | 44.39 | 44.48 | 871,576 | +0.04(+0.09%) |
Feb 27, 2018 | 45.60 | 45.95 | 44.38 | 44.44 | 407,266 | -0.50(-1.11%) |
Feb 26, 2018 | 44.96 | 45.17 | 44.45 | 44.94 | 306,014 | +0.19(+0.41%) |
Feb 23, 2018 | 44.49 | 44.78 | 44.20 | 44.76 | 391,353 | +0.50(+1.13%) |
Feb 22, 2018 | 44.26 | 310,361 | +0.05(+0.11%) | |||
Feb 21, 2018 | 44.23 | 44.84 | 44.23 | 44.21 | 409,757 | -0.03(-0.07%) |
Feb 20, 2018 | 44.41 | 44.66 | 44.09 | 44.24 | 372,502 | -0.33(-0.75%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.07(+0.15%) | |
Feb 15, 2018 | 44.07 | 44.57 | 43.85 | 44.50 | 386,615 | +0.73(+1.68%) |
Feb 14, 2018 | 42.34 | 43.95 | 42.15 | 43.77 | 1,104,629 | +1.29(+3.04%) |
Feb 13, 2018 | 42.14 | 42.79 | 42.02 | 42.48 | 955,526 | +0.05(+0.12%) |
Feb 12, 2018 | 42.14 | 42.69 | 41.31 | 42.43 | 549,358 | +0.58(+1.38%) |
Feb 09, 2018 | 42.72 | 42.89 | 41.08 | 41.85 | 1,060,652 | -0.61(-1.43%) |
Feb 08, 2018 | 44.14 | 44.41 | 42.46 | 42.46 | 838,890 | -1.51(-3.42%) |
Feb 07, 2018 | 43.89 | 44.24 | 42.96 | 43.97 | 1,461,992 | -0.34(-0.77%) |
Feb 06, 2018 | 41.75 | 44.37 | 41.21 | 44.31 | 1,682,153 | +0.20(+0.44%) |
Feb 05, 2018 | 44.73 | 44.85 | 43.68 | 44.11 | 477,965 | -0.96(-2.13%) |
Feb 02, 2018 | 46.24 | 46.40 | 45.07 | 45.07 | 393,464 | -1.37(-2.95%) |
Feb 01, 2018 | 46.26 | 46.62 | 45.95 | 46.44 | 306,778 | +0.14(+0.30%) |
Jan 31, 2018 | 46.89 | 47.11 | 46.20 | 46.30 | 488,316 | -0.47(-1.00%) |
Jan 30, 2018 | 46.48 | 47.21 | 46.45 | 46.77 | 408,451 | +0.12(+0.25%) |
Jan 29, 2018 | 47.19 | 47.23 | 46.45 | 46.65 | 622,592 | -0.75(-1.59%) |
Jan 26, 2018 | 47.36 | 47.87 | 46.73 | 47.41 | 370,430 | +0.07(+0.14%) |
Jan 25, 2018 | 47.44 | 47.90 | 47.19 | 47.34 | 526,648 | +0.14(+0.29%) |
Jan 24, 2018 | 47.03 | 47.36 | 46.73 | 47.20 | 243,120 | +0.14(+0.29%) |
Jan 23, 2018 | 47.47 | 47.66 | 47.02 | 47.06 | 241,135 | -0.40(-0.84%) |
Jan 22, 2018 | 47.19 | 47.57 | 46.81 | 47.46 | 291,613 | +0.20(+0.41%) |
Jan 19, 2018 | 46.61 | 47.37 | 46.45 | 47.27 | 364,625 | +0.92(+1.98%) |
Jan 18, 2018 | 46.53 | 46.61 | 45.93 | 46.35 | 266,682 | +0.04(+0.08%) |
Jan 17, 2018 | 45.89 | 46.43 | 45.73 | 46.31 | 382,272 | +0.68(+1.50%) |
Jan 16, 2018 | 45.88 | 46.11 | 45.54 | 45.63 | 470,942 | -0.14(-0.30%) |
Jan 12, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.19(+0.41%) | |
Jan 11, 2018 | 45.32 | 45.61 | 45.16 | 45.58 | 264,082 | +0.42(+0.93%) |
Jan 10, 2018 | 45.20 | 45.51 | 44.91 | 45.16 | 281,445 | -0.13(-0.28%) |
Jan 09, 2018 | 45.04 | 45.51 | 44.86 | 45.28 | 449,638 | +0.26(+0.59%) |
Jan 08, 2018 | 44.87 | 45.09 | 44.71 | 45.02 | 704,921 | +0.07(+0.15%) |
Jan 05, 2018 | 45.49 | 45.50 | 44.74 | 44.95 | 591,900 | -0.38(-0.84%) |
Jan 04, 2018 | 44.82 | 45.68 | 44.82 | 45.33 | 437,775 | +0.73(+1.64%) |
Jan 03, 2018 | 44.44 | 44.72 | 44.36 | 44.60 | 520,956 | +0.11(+0.24%) |
Jan 02, 2018 | 45.29 | 45.29 | 44.33 | 44.49 | 492,836 | -0.68(-1.51%) |
Dec 29, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.35(+0.79%) | |
Dec 28, 2017 | 44.72 | 44.86 | 44.55 | 44.83 | 298,152 | +0.21(+0.46%) |
Dec 27, 2017 | 45.07 | 45.08 | 44.50 | 44.62 | 582,676 | -0.59(-1.30%) |
Dec 26, 2017 | 45.93 | 46.08 | 45.13 | 45.21 | 261,215 | -0.78(-1.70%) |
Dec 22, 2017 | 45.64 | 46.22 | 45.43 | 45.99 | 434,675 | +0.64(+1.40%) |
Dec 21, 2017 | 45.78 | 46.18 | 45.32 | 45.35 | 452,599 | -0.45(-0.98%) |
Dec 20, 2017 | 45.22 | 45.92 | 45.05 | 45.80 | 436,957 | +0.70(+1.56%) |
Dec 19, 2017 | 45.20 | 45.27 | 44.86 | 45.10 | 338,542 | -0.13(-0.28%) |
Dec 18, 2017 | 45.27 | 45.56 | 45.15 | 45.23 | 272,420 | +0.15(+0.33%) |
Dec 15, 2017 | 44.47 | 45.14 | 44.37 | 45.08 | 1,208,136 | +0.69(+1.56%) |
Dec 14, 2017 | 44.34 | 44.67 | 44.18 | 44.39 | 498,933 | +0.10(+0.22%) |
Dec 13, 2017 | 44.33 | 44.63 | 44.16 | 44.29 | 479,009 | -0.04(-0.09%) |
Dec 12, 2017 | 44.57 | 44.78 | 44.26 | 44.33 | 422,301 | -0.29(-0.66%) |
Dec 11, 2017 | 44.48 | 44.83 | 44.34 | 44.62 | 605,646 | +0.17(+0.37%) |
Dec 08, 2017 | 44.18 | 44.54 | 44.05 | 44.45 | 449,570 | +0.48(+1.09%) |
Dec 07, 2017 | 43.45 | 44.04 | 43.33 | 43.97 | 524,622 | +0.48(+1.10%) |
Dec 06, 2017 | 43.47 | 43.69 | 43.14 | 43.50 | 337,633 | -0.03(-0.07%) |
Dec 05, 2017 | 43.12 | 43.78 | 43.05 | 43.52 | 897,930 | +0.32(+0.75%) |
Dec 04, 2017 | 42.81 | 43.67 | 42.81 | 43.20 | 811,230 | +0.56(+1.31%) |