Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.66 | 46.07 | 43.86 | 43.91 | 822,113 | -1.60(-3.52%) |
Feb 27, 2018 | 46.83 | 46.91 | 45.44 | 45.51 | 745,489 | -1.24(-2.64%) |
Feb 26, 2018 | 46.21 | 47.06 | 45.65 | 46.74 | 550,167 | +0.57(+1.24%) |
Feb 23, 2018 | 45.73 | 46.18 | 45.49 | 46.17 | 469,734 | +0.81(+1.80%) |
Feb 22, 2018 | 45.36 | 922,547 | +0.14(+0.32%) | |||
Feb 21, 2018 | 45.30 | 46.18 | 45.16 | 45.21 | 560,874 | +0.13(+0.28%) |
Feb 20, 2018 | 45.38 | 45.60 | 44.87 | 45.09 | 753,716 | -0.52(-1.14%) |
Feb 16, 2018 | 45.61 | 45.61 | 45.61 | 0 | -0.82(-1.77%) | |
Feb 15, 2018 | 46.55 | 46.79 | 45.89 | 46.43 | 860,137 | +0.14(+0.31%) |
Feb 14, 2018 | 45.17 | 46.37 | 45.03 | 46.29 | 886,345 | +0.71(+1.55%) |
Feb 13, 2018 | 45.47 | 45.75 | 45.08 | 45.58 | 943,889 | -0.16(-0.35%) |
Feb 12, 2018 | 45.67 | 46.12 | 44.78 | 45.74 | 989,463 | +0.19(+0.41%) |
Feb 09, 2018 | 47.19 | 47.80 | 43.90 | 45.55 | 1,530,646 | +1.31(+2.95%) |
Feb 08, 2018 | 45.87 | 46.38 | 44.20 | 44.25 | 1,823,316 | -0.61(-1.36%) |
Feb 07, 2018 | 45.96 | 46.90 | 44.85 | 44.86 | 1,066,700 | -1.28(-2.77%) |
Feb 06, 2018 | 45.21 | 47.33 | 44.78 | 46.14 | 1,815,273 | -0.56(-1.20%) |
Feb 05, 2018 | 48.24 | 48.83 | 46.20 | 46.70 | 980,358 | -2.13(-4.37%) |
Feb 02, 2018 | 49.81 | 50.86 | 48.70 | 48.83 | 1,224,853 | -1.95(-3.84%) |
Feb 01, 2018 | 51.53 | 52.22 | 49.48 | 50.78 | 2,217,323 | -0.92(-1.78%) |
Jan 31, 2018 | 53.21 | 54.51 | 51.18 | 51.70 | 2,954,400 | -5.39(-9.44%) |
Jan 30, 2018 | 56.90 | 57.45 | 56.88 | 57.09 | 650,395 | -0.25(-0.44%) |
Jan 29, 2018 | 58.23 | 59.29 | 57.28 | 57.34 | 718,966 | -1.24(-2.11%) |
Jan 26, 2018 | 57.67 | 59.31 | 57.14 | 58.58 | 453,818 | +1.46(+2.55%) |
Jan 25, 2018 | 58.34 | 58.34 | 56.90 | 57.12 | 605,161 | -0.36(-0.62%) |
Jan 24, 2018 | 57.93 | 58.36 | 57.43 | 57.48 | 387,723 | -0.20(-0.34%) |
Jan 23, 2018 | 57.41 | 57.95 | 57.14 | 57.67 | 497,581 | +0.17(+0.30%) |
Jan 22, 2018 | 56.68 | 57.57 | 56.53 | 57.50 | 458,617 | +0.47(+0.83%) |
Jan 19, 2018 | 55.84 | 57.18 | 55.57 | 57.03 | 448,488 | +1.42(+2.56%) |
Jan 18, 2018 | 56.77 | 56.77 | 55.55 | 55.61 | 288,978 | -1.28(-2.25%) |
Jan 17, 2018 | 56.60 | 57.18 | 56.39 | 56.89 | 435,322 | +0.49(+0.87%) |
Jan 16, 2018 | 57.92 | 57.92 | 55.97 | 56.39 | 562,076 | -1.70(-2.93%) |
Jan 12, 2018 | 58.10 | 58.10 | 58.10 | 0 | +0.73(+1.26%) | |
Jan 11, 2018 | 56.82 | 57.37 | 56.71 | 57.37 | 277,331 | +0.62(+1.09%) |
Jan 10, 2018 | 56.71 | 57.03 | 55.82 | 56.75 | 465,671 | -0.04(-0.08%) |
Jan 09, 2018 | 57.03 | 57.25 | 56.61 | 56.80 | 247,497 | -0.13(-0.22%) |
Jan 08, 2018 | 56.81 | 57.22 | 56.75 | 56.92 | 403,637 | +0.20(+0.35%) |
Jan 05, 2018 | 55.98 | 56.78 | 55.68 | 56.73 | 333,135 | +0.90(+1.60%) |
Jan 04, 2018 | 56.53 | 56.99 | 55.68 | 55.83 | 514,922 | -0.47(-0.83%) |
Jan 03, 2018 | 56.12 | 56.78 | 55.81 | 56.30 | 446,601 | +0.23(+0.42%) |
Jan 02, 2018 | 56.28 | 56.28 | 56.05 | 56.06 | 499,422 | -0.06(-0.11%) |
Dec 29, 2017 | 56.13 | 56.13 | 56.13 | 0 | +0.67(+1.21%) | |
Dec 28, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 214,964 | -0.13(-0.23%) |
Dec 27, 2017 | 56.06 | 56.28 | 55.49 | 55.58 | 353,709 | -0.43(-0.77%) |
Dec 26, 2017 | 55.79 | 56.23 | 55.62 | 56.01 | 155,724 | +0.21(+0.37%) |
Dec 22, 2017 | 55.63 | 56.23 | 55.57 | 55.80 | 348,616 | +0.52(+0.94%) |
Dec 21, 2017 | 55.17 | 55.54 | 54.86 | 55.28 | 413,625 | +0.04(+0.08%) |
Dec 20, 2017 | 56.16 | 56.16 | 55.18 | 55.24 | 365,255 | -0.81(-1.44%) |
Dec 19, 2017 | 56.63 | 57.07 | 55.96 | 56.05 | 433,434 | -0.40(-0.71%) |
Dec 18, 2017 | 57.48 | 57.95 | 56.34 | 56.45 | 904,431 | -0.72(-1.25%) |
Dec 15, 2017 | 56.66 | 57.51 | 56.59 | 57.17 | 1,010,998 | +0.58(+1.03%) |
Dec 14, 2017 | 56.89 | 57.16 | 56.18 | 56.58 | 274,663 | -0.22(-0.39%) |
Dec 13, 2017 | 56.09 | 57.16 | 56.09 | 56.80 | 482,369 | +0.93(+1.66%) |
Dec 12, 2017 | 55.89 | 56.34 | 55.75 | 55.87 | 240,693 | +0.04(+0.08%) |
Dec 11, 2017 | 55.76 | 56.19 | 55.58 | 55.83 | 523,564 | -0.13(-0.24%) |
Dec 08, 2017 | 55.29 | 56.00 | 54.94 | 55.96 | 355,947 | +1.00(+1.82%) |
Dec 07, 2017 | 55.00 | 55.30 | 54.65 | 54.96 | 542,527 | +0.39(+0.71%) |
Dec 06, 2017 | 54.46 | 54.89 | 54.34 | 54.57 | 233,724 | +0.01(+0.02%) |
Dec 05, 2017 | 54.99 | 55.26 | 54.15 | 54.56 | 439,515 | -0.45(-0.82%) |
Dec 04, 2017 | 55.45 | 55.53 | 54.75 | 55.01 | 564,727 | +0.19(+0.36%) |