Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.99 | 51.25 | 50.34 | 50.34 | 1,302,262 | -0.32(-0.63%) |
Feb 27, 2018 | 51.01 | 51.34 | 50.64 | 50.65 | 998,652 | -0.22(-0.43%) |
Feb 26, 2018 | 51.13 | 51.13 | 50.42 | 50.87 | 1,895,816 | -0.15(-0.29%) |
Feb 23, 2018 | 50.75 | 51.16 | 50.42 | 51.02 | 1,009,183 | +0.46(+0.91%) |
Feb 22, 2018 | 50.52 | 50.56 | 2,097,141 | +0.04(+0.07%) | ||
Feb 21, 2018 | 49.64 | 51.18 | 49.64 | 50.53 | 2,438,039 | +1.10(+2.22%) |
Feb 20, 2018 | 48.96 | 49.83 | 48.80 | 49.43 | 1,437,667 | +0.11(+0.21%) |
Feb 16, 2018 | 49.33 | 49.33 | 49.33 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.59 | 49.68 | 48.99 | 49.49 | 1,735,381 | +0.23(+0.46%) |
Feb 14, 2018 | 47.48 | 49.49 | 47.48 | 49.26 | 1,415,049 | +1.30(+2.71%) |
Feb 13, 2018 | 46.84 | 48.16 | 46.84 | 47.96 | 1,621,507 | +0.91(+1.94%) |
Feb 12, 2018 | 47.03 | 47.52 | 46.53 | 47.05 | 1,380,444 | +0.33(+0.71%) |
Feb 09, 2018 | 46.74 | 47.12 | 45.07 | 46.71 | 1,848,230 | +0.84(+1.84%) |
Feb 08, 2018 | 49.44 | 49.44 | 45.83 | 45.87 | 2,026,512 | -3.48(-7.04%) |
Feb 07, 2018 | 48.91 | 49.74 | 48.64 | 49.34 | 2,100,134 | +0.18(+0.37%) |
Feb 06, 2018 | 46.69 | 49.49 | 46.50 | 49.16 | 2,100,538 | +0.61(+1.27%) |
Feb 05, 2018 | 49.06 | 49.73 | 48.24 | 48.55 | 1,430,841 | -0.82(-1.65%) |
Feb 02, 2018 | 50.91 | 51.33 | 48.91 | 49.36 | 2,272,946 | -2.01(-3.91%) |
Feb 01, 2018 | 50.79 | 51.86 | 50.63 | 51.37 | 1,298,233 | +0.57(+1.12%) |
Jan 31, 2018 | 51.26 | 53.18 | 50.72 | 50.80 | 3,162,312 | +0.42(+0.84%) |
Jan 30, 2018 | 50.09 | 50.56 | 49.85 | 50.38 | 1,536,948 | -0.18(-0.36%) |
Jan 29, 2018 | 51.21 | 51.31 | 50.46 | 50.56 | 1,225,895 | -0.82(-1.59%) |
Jan 26, 2018 | 50.87 | 51.41 | 50.35 | 51.38 | 1,045,177 | +1.05(+2.09%) |
Jan 25, 2018 | 50.40 | 50.63 | 50.04 | 50.33 | 939,914 | -0.08(-0.16%) |
Jan 24, 2018 | 50.35 | 50.61 | 49.90 | 50.41 | 705,005 | +0.32(+0.65%) |
Jan 23, 2018 | 50.20 | 50.37 | 49.68 | 50.08 | 681,255 | -0.34(-0.68%) |
Jan 22, 2018 | 49.87 | 50.46 | 49.55 | 50.42 | 1,092,045 | +0.38(+0.75%) |
Jan 19, 2018 | 49.30 | 50.07 | 49.30 | 50.05 | 880,923 | +0.97(+1.97%) |
Jan 18, 2018 | 49.79 | 49.93 | 48.63 | 49.08 | 1,643,708 | -1.05(-2.10%) |
Jan 17, 2018 | 49.31 | 50.26 | 49.19 | 50.13 | 1,408,834 | +1.25(+2.55%) |
Jan 16, 2018 | 49.85 | 50.16 | 48.62 | 48.89 | 942,250 | -0.58(-1.17%) |
Jan 12, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 49.08 | 49.69 | 49.08 | 49.67 | 615,036 | +0.70(+1.43%) |
Jan 10, 2018 | 49.59 | 49.75 | 48.88 | 48.97 | 615,187 | -0.74(-1.48%) |
Jan 09, 2018 | 49.79 | 50.13 | 49.66 | 49.70 | 703,296 | -0.12(-0.25%) |
Jan 08, 2018 | 49.56 | 49.88 | 49.07 | 49.83 | 758,299 | +0.40(+0.82%) |
Jan 05, 2018 | 49.13 | 49.47 | 49.00 | 49.42 | 889,310 | +0.29(+0.59%) |
Jan 04, 2018 | 49.12 | 49.57 | 49.10 | 49.13 | 862,632 | +0.15(+0.30%) |
Jan 03, 2018 | 49.15 | 49.31 | 48.75 | 48.98 | 805,125 | -0.09(-0.18%) |
Jan 02, 2018 | 48.98 | 48.98 | 48.61 | 49.07 | 767,711 | +0.32(+0.67%) |
Dec 29, 2017 | 48.75 | 48.75 | 48.75 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 49.07 | 49.81 | 48.54 | 49.18 | 675,626 | +0.53(+1.08%) |
Dec 27, 2017 | 48.55 | 48.79 | 48.35 | 48.65 | 447,690 | +0.11(+0.22%) |
Dec 26, 2017 | 48.87 | 49.13 | 48.28 | 48.55 | 421,148 | -0.32(-0.66%) |
Dec 22, 2017 | 49.15 | 49.15 | 48.51 | 48.87 | 436,925 | -0.17(-0.34%) |
Dec 21, 2017 | 49.01 | 49.20 | 48.76 | 49.04 | 641,378 | +0.00(+0.00%) |
Dec 20, 2017 | 48.98 | 49.36 | 48.66 | 49.04 | 620,827 | +0.41(+0.85%) |
Dec 19, 2017 | 48.65 | 48.88 | 48.39 | 48.62 | 867,243 | +0.03(+0.05%) |
Dec 18, 2017 | 48.87 | 49.08 | 48.44 | 48.60 | 956,774 | +0.10(+0.20%) |
Dec 15, 2017 | 47.78 | 48.75 | 47.63 | 48.50 | 2,119,298 | +0.91(+1.92%) |
Dec 14, 2017 | 47.85 | 48.02 | 47.43 | 47.59 | 996,932 | -0.11(-0.24%) |
Dec 13, 2017 | 47.70 | 48.29 | 47.43 | 47.70 | 834,613 | -0.01(-0.02%) |
Dec 12, 2017 | 47.71 | 48.35 | 47.44 | 47.71 | 773,315 | -0.18(-0.37%) |
Dec 11, 2017 | 47.98 | 48.07 | 47.39 | 47.89 | 900,200 | -0.11(-0.22%) |
Dec 08, 2017 | 47.39 | 48.01 | 46.73 | 47.99 | 1,129,819 | +1.01(+2.15%) |
Dec 07, 2017 | 46.76 | 47.06 | 46.63 | 46.98 | 1,488,583 | +0.39(+0.85%) |
Dec 06, 2017 | 46.62 | 47.18 | 46.37 | 46.59 | 1,469,966 | -0.18(-0.39%) |
Dec 05, 2017 | 49.11 | 49.13 | 46.67 | 46.77 | 2,541,281 | -2.96(-5.95%) |
Dec 04, 2017 | 49.73 | 50.00 | 49.67 | 49.73 | 1,295,802 | +0.51(+1.03%) |