Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.97 | 48.48 | 46.05 | 46.16 | 2,927,858 | -1.51(-3.16%) |
Feb 27, 2018 | 48.86 | 49.01 | 47.44 | 47.67 | 2,483,910 | -1.22(-2.50%) |
Feb 26, 2018 | 49.27 | 49.53 | 47.80 | 48.90 | 3,927,173 | +0.07(+0.14%) |
Feb 23, 2018 | 48.06 | 49.06 | 47.72 | 48.83 | 3,023,028 | +1.76(+3.74%) |
Feb 22, 2018 | 47.07 | 11,140,890 | -4.01(-7.86%) | |||
Feb 21, 2018 | 53.29 | 53.71 | 51.07 | 51.08 | 2,937,261 | -2.10(-3.95%) |
Feb 20, 2018 | 52.05 | 53.37 | 51.90 | 53.18 | 2,783,416 | +1.36(+2.63%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.43(-0.82%) | |
Feb 15, 2018 | 52.34 | 52.45 | 50.84 | 52.25 | 2,546,545 | +0.07(+0.13%) |
Feb 14, 2018 | 48.96 | 52.40 | 48.69 | 52.18 | 2,948,214 | +2.42(+4.86%) |
Feb 13, 2018 | 49.31 | 50.23 | 49.09 | 49.76 | 1,811,521 | -0.17(-0.33%) |
Feb 12, 2018 | 48.47 | 50.62 | 48.42 | 49.93 | 3,494,157 | +2.25(+4.73%) |
Feb 09, 2018 | 48.15 | 48.56 | 45.37 | 47.67 | 4,207,483 | +0.05(+0.10%) |
Feb 08, 2018 | 50.56 | 50.95 | 47.59 | 47.62 | 3,760,634 | -2.76(-5.48%) |
Feb 07, 2018 | 51.91 | 52.61 | 50.33 | 50.38 | 2,516,973 | -1.48(-2.85%) |
Feb 06, 2018 | 49.42 | 52.13 | 48.92 | 51.86 | 2,707,862 | +1.08(+2.12%) |
Feb 05, 2018 | 51.49 | 52.67 | 50.17 | 50.78 | 2,965,268 | -1.44(-2.75%) |
Feb 02, 2018 | 53.97 | 54.22 | 52.04 | 52.22 | 2,079,387 | -2.79(-5.07%) |
Feb 01, 2018 | 54.03 | 55.11 | 53.98 | 55.01 | 2,806,474 | +1.05(+1.94%) |
Jan 31, 2018 | 53.00 | 54.20 | 53.00 | 53.96 | 1,958,770 | +0.83(+1.55%) |
Jan 30, 2018 | 53.98 | 54.00 | 53.62 | 53.13 | 3,550,729 | -1.93(-3.51%) |
Jan 29, 2018 | 55.49 | 56.12 | 55.00 | 55.07 | 1,844,667 | -0.93(-1.67%) |
Jan 26, 2018 | 55.64 | 56.20 | 55.42 | 56.00 | 1,278,703 | +0.54(+0.98%) |
Jan 25, 2018 | 56.16 | 56.16 | 55.25 | 55.45 | 1,829,606 | -0.36(-0.64%) |
Jan 24, 2018 | 55.66 | 56.27 | 54.76 | 55.81 | 2,265,664 | +0.39(+0.70%) |
Jan 23, 2018 | 55.11 | 55.77 | 54.61 | 55.42 | 2,298,344 | +0.51(+0.92%) |
Jan 22, 2018 | 53.79 | 54.95 | 53.69 | 54.92 | 1,884,514 | +1.31(+2.45%) |
Jan 19, 2018 | 53.37 | 53.98 | 53.30 | 53.61 | 1,864,113 | -0.47(-0.86%) |
Jan 18, 2018 | 55.31 | 55.43 | 53.99 | 54.07 | 2,728,235 | -1.49(-2.68%) |
Jan 17, 2018 | 55.29 | 56.06 | 54.73 | 55.56 | 2,408,994 | +0.24(+0.44%) |
Jan 16, 2018 | 56.26 | 56.26 | 55.20 | 55.32 | 2,622,504 | -0.71(-1.27%) |
Jan 12, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.65(-1.15%) | |
Jan 11, 2018 | 55.32 | 57.22 | 55.25 | 56.68 | 2,441,024 | +1.76(+3.20%) |
Jan 10, 2018 | 54.03 | 55.12 | 53.79 | 54.92 | 2,675,043 | +1.02(+1.89%) |
Jan 09, 2018 | 54.27 | 54.80 | 53.89 | 53.90 | 1,548,978 | -0.15(-0.27%) |
Jan 08, 2018 | 53.93 | 54.11 | 53.26 | 54.05 | 1,549,379 | +0.37(+0.69%) |
Jan 05, 2018 | 53.31 | 53.76 | 52.86 | 53.68 | 1,450,777 | +0.13(+0.24%) |
Jan 04, 2018 | 53.53 | 53.72 | 52.89 | 53.55 | 1,478,359 | +0.17(+0.31%) |
Jan 03, 2018 | 53.08 | 53.79 | 52.98 | 53.38 | 1,868,632 | +0.66(+1.25%) |
Jan 02, 2018 | 51.90 | 52.74 | 51.82 | 52.72 | 2,032,487 | +1.25(+2.44%) |
Dec 29, 2017 | 51.47 | 51.47 | 51.47 | 0 | +0.05(+0.09%) | |
Dec 28, 2017 | 51.84 | 52.02 | 51.34 | 51.42 | 1,648,970 | -0.36(-0.69%) |
Dec 27, 2017 | 51.85 | 52.01 | 51.24 | 51.78 | 1,658,429 | -0.12(-0.22%) |
Dec 26, 2017 | 50.62 | 51.92 | 50.33 | 51.90 | 1,222,830 | +1.47(+2.91%) |
Dec 22, 2017 | 49.94 | 51.05 | 49.49 | 50.43 | 1,508,660 | +0.63(+1.27%) |
Dec 21, 2017 | 48.29 | 49.94 | 48.16 | 49.80 | 2,130,619 | +1.59(+3.31%) |
Dec 20, 2017 | 47.37 | 48.40 | 46.87 | 48.21 | 2,390,870 | +1.22(+2.61%) |
Dec 19, 2017 | 47.31 | 47.99 | 46.94 | 46.98 | 1,791,507 | +0.01(+0.02%) |
Dec 18, 2017 | 46.49 | 47.31 | 45.94 | 46.97 | 2,653,210 | +1.11(+2.42%) |
Dec 15, 2017 | 46.29 | 46.48 | 45.71 | 45.86 | 1,784,147 | -0.16(-0.34%) |
Dec 14, 2017 | 46.27 | 46.74 | 45.94 | 46.02 | 2,974,876 | +0.05(+0.11%) |
Dec 13, 2017 | 46.82 | 47.00 | 45.76 | 45.97 | 2,310,370 | -0.72(-1.54%) |
Dec 12, 2017 | 47.22 | 47.89 | 46.52 | 46.69 | 2,261,677 | -0.02(-0.04%) |
Dec 11, 2017 | 46.78 | 47.02 | 46.46 | 46.71 | 1,179,637 | +0.14(+0.29%) |
Dec 08, 2017 | 46.40 | 46.82 | 46.01 | 46.57 | 1,242,340 | +0.83(+1.81%) |
Dec 07, 2017 | 45.24 | 45.87 | 45.03 | 45.75 | 1,217,921 | +0.48(+1.05%) |
Dec 06, 2017 | 45.47 | 45.85 | 44.94 | 45.27 | 1,457,974 | -0.80(-1.73%) |
Dec 05, 2017 | 46.17 | 46.66 | 45.84 | 46.07 | 1,258,101 | -0.39(-0.84%) |
Dec 04, 2017 | 46.86 | 47.36 | 46.28 | 46.46 | 2,103,504 | -0.64(-1.36%) |