Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.64 | 51.23 | 50.16 | 50.67 | 6,723,006 | +0.26(+0.52%) |
Feb 27, 2018 | 51.32 | 51.71 | 50.32 | 50.41 | 6,359,301 | -1.01(-1.96%) |
Feb 26, 2018 | 51.34 | 51.52 | 50.53 | 51.41 | 7,869,105 | +1.16(+2.30%) |
Feb 23, 2018 | 49.63 | 50.27 | 49.47 | 50.26 | 4,542,544 | +0.86(+1.73%) |
Feb 22, 2018 | 49.31 | 49.40 | 5,211,168 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.23 | 50.84 | 49.14 | 49.69 | 8,130,864 | +0.64(+1.32%) |
Feb 20, 2018 | 49.10 | 49.73 | 48.88 | 49.04 | 7,189,166 | -0.36(-0.72%) |
Feb 16, 2018 | 49.40 | 49.40 | 49.40 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.67 | 48.78 | 49.49 | 5,218,711 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.50 | 49.14 | 48.37 | 48.79 | 8,342,747 | +0.03(+0.06%) |
Feb 13, 2018 | 48.76 | 8,794,146 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.87 | 49.06 | 47.41 | 48.65 | 11,350,085 | +1.49(+3.15%) |
Feb 09, 2018 | 48.56 | 48.60 | 45.35 | 47.16 | 20,385,310 | -0.72(-1.50%) |
Feb 08, 2018 | 50.33 | 50.38 | 47.86 | 47.88 | 13,042,297 | -2.45(-4.87%) |
Feb 07, 2018 | 49.38 | 50.77 | 49.35 | 50.33 | 9,621,093 | +0.70(+1.41%) |
Feb 06, 2018 | 48.48 | 50.00 | 47.91 | 49.63 | 13,096,331 | -0.12(-0.24%) |
Feb 05, 2018 | 50.47 | 51.11 | 49.10 | 49.75 | 10,071,617 | -1.30(-2.54%) |
Feb 02, 2018 | 52.42 | 52.59 | 50.98 | 51.05 | 9,589,598 | -1.68(-3.19%) |
Feb 01, 2018 | 52.82 | 53.44 | 52.35 | 52.73 | 5,876,373 | -0.33(-0.62%) |
Jan 31, 2018 | 52.62 | 53.53 | 52.57 | 53.06 | 9,200,140 | +0.61(+1.16%) |
Jan 30, 2018 | 51.97 | 52.85 | 51.80 | 52.45 | 7,517,948 | +0.34(+0.65%) |
Jan 29, 2018 | 51.41 | 52.51 | 51.41 | 52.12 | 9,394,812 | +0.47(+0.90%) |
Jan 26, 2018 | 51.70 | 52.25 | 51.25 | 51.65 | 10,090,856 | +0.42(+0.82%) |
Jan 25, 2018 | 53.28 | 53.41 | 50.93 | 51.23 | 19,665,866 | -1.86(-3.50%) |
Jan 24, 2018 | 52.75 | 53.41 | 51.93 | 53.09 | 22,708,630 | -2.93(-5.22%) |
Jan 23, 2018 | 56.17 | 56.34 | 55.53 | 56.01 | 7,853,061 | -0.19(-0.33%) |
Jan 22, 2018 | 55.99 | 56.23 | 55.51 | 56.20 | 7,534,319 | +0.11(+0.20%) |
Jan 19, 2018 | 55.79 | 56.10 | 55.22 | 56.09 | 6,625,279 | +0.52(+0.94%) |
Jan 18, 2018 | 55.89 | 56.13 | 55.36 | 55.57 | 6,254,440 | -0.25(-0.45%) |
Jan 17, 2018 | 55.73 | 56.23 | 55.58 | 55.82 | 6,513,511 | +0.35(+0.62%) |
Jan 16, 2018 | 56.27 | 56.82 | 55.05 | 55.47 | 12,923,976 | -0.45(-0.80%) |
Jan 12, 2018 | 55.92 | 55.92 | 55.92 | 0 | +1.22(+2.24%) | |
Jan 11, 2018 | 53.37 | 55.33 | 52.58 | 54.70 | 27,721,146 | +2.49(+4.76%) |
Jan 10, 2018 | 51.16 | 52.29 | 51.14 | 52.21 | 13,155,898 | +1.58(+3.12%) |
Jan 09, 2018 | 51.22 | 51.61 | 50.36 | 50.63 | 11,094,418 | -0.48(-0.93%) |
Jan 08, 2018 | 52.27 | 52.37 | 50.93 | 51.11 | 10,327,501 | -1.21(-2.30%) |
Jan 05, 2018 | 52.08 | 52.38 | 51.78 | 52.31 | 5,554,170 | +0.26(+0.50%) |
Jan 04, 2018 | 52.09 | 52.21 | 51.34 | 52.05 | 9,654,922 | +0.00(+0.00%) |
Jan 03, 2018 | 52.78 | 52.90 | 51.48 | 52.05 | 9,983,673 | -0.98(-1.85%) |
Jan 02, 2018 | 52.61 | 53.03 | 52.44 | 53.03 | 5,667,718 | +0.69(+1.32%) |
Dec 29, 2017 | 52.34 | 52.34 | 52.34 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.51 | 52.82 | 52.33 | 52.67 | 3,907,060 | +0.21(+0.41%) |
Dec 27, 2017 | 52.69 | 52.74 | 52.34 | 52.45 | 4,029,704 | -0.29(-0.55%) |
Dec 26, 2017 | 52.25 | 53.07 | 52.23 | 52.74 | 3,505,476 | +0.37(+0.71%) |
Dec 22, 2017 | 52.50 | 52.55 | 52.22 | 52.37 | 4,163,830 | +0.00(+0.00%) |
Dec 21, 2017 | 52.80 | 53.13 | 52.25 | 52.37 | 8,776,258 | -0.18(-0.34%) |
Dec 20, 2017 | 52.34 | 52.91 | 52.04 | 52.55 | 7,737,702 | +0.44(+0.84%) |
Dec 19, 2017 | 52.53 | 52.70 | 51.87 | 52.11 | 6,894,498 | -0.30(-0.57%) |
Dec 18, 2017 | 52.83 | 53.06 | 52.23 | 52.41 | 9,272,213 | -0.03(-0.05%) |
Dec 15, 2017 | 51.77 | 52.80 | 51.74 | 52.43 | 15,384,062 | +0.79(+1.54%) |
Dec 14, 2017 | 51.29 | 51.97 | 50.40 | 51.64 | 14,514,053 | +1.51(+3.02%) |
Dec 13, 2017 | 50.29 | 50.29 | 49.66 | 50.13 | 6,712,764 | +0.01(+0.02%) |
Dec 12, 2017 | 50.12 | 51.21 | 50.04 | 50.12 | 6,383,937 | -0.70(-1.38%) |
Dec 11, 2017 | 50.21 | 51.28 | 50.00 | 50.82 | 7,781,788 | +0.85(+1.70%) |
Dec 08, 2017 | 49.97 | 51.05 | 49.88 | 49.97 | 7,107,026 | +0.05(+0.09%) |
Dec 07, 2017 | 48.60 | 49.92 | 48.53 | 49.92 | 7,611,368 | +1.04(+2.12%) |
Dec 06, 2017 | 48.80 | 49.33 | 48.69 | 48.88 | 4,471,266 | -0.08(-0.17%) |
Dec 05, 2017 | 49.39 | 49.70 | 48.90 | 48.97 | 5,922,515 | -0.49(-0.98%) |
Dec 04, 2017 | 49.79 | 50.59 | 49.13 | 49.45 | 9,486,444 | +0.79(+1.63%) |