Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.10 | 44.81 | 43.47 | 43.49 | 1,936,723 | -0.31(-0.71%) |
Feb 27, 2018 | 45.08 | 46.05 | 43.80 | 43.80 | 2,243,694 | -0.99(-2.20%) |
Feb 26, 2018 | 45.30 | 45.42 | 44.49 | 44.79 | 1,337,395 | -0.41(-0.90%) |
Feb 23, 2018 | 44.12 | 45.84 | 44.10 | 45.20 | 2,522,191 | +1.33(+3.04%) |
Feb 22, 2018 | 43.86 | 1,873,240 | +0.55(+1.28%) | |||
Feb 21, 2018 | 43.02 | 44.17 | 42.65 | 43.31 | 1,636,662 | +0.83(+1.95%) |
Feb 20, 2018 | 44.16 | 44.39 | 42.39 | 42.48 | 3,073,962 | -1.92(-4.33%) |
Feb 16, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.08(+0.18%) | |
Feb 15, 2018 | 44.69 | 45.03 | 43.84 | 44.32 | 1,498,591 | +0.10(+0.23%) |
Feb 14, 2018 | 42.28 | 44.98 | 42.03 | 44.22 | 3,018,190 | +1.83(+4.33%) |
Feb 13, 2018 | 42.12 | 42.99 | 41.75 | 42.38 | 1,120,060 | +0.44(+1.05%) |
Feb 12, 2018 | 42.47 | 42.71 | 40.82 | 41.94 | 1,772,902 | -0.41(-0.96%) |
Feb 09, 2018 | 43.21 | 43.43 | 40.69 | 42.35 | 2,250,829 | -0.36(-0.85%) |
Feb 08, 2018 | 43.37 | 44.36 | 42.70 | 42.71 | 1,276,616 | -0.66(-1.52%) |
Feb 07, 2018 | 42.85 | 44.13 | 42.78 | 43.37 | 2,016,926 | +0.55(+1.29%) |
Feb 06, 2018 | 41.22 | 43.25 | 41.22 | 42.82 | 2,551,725 | +0.01(+0.02%) |
Feb 05, 2018 | 43.81 | 44.55 | 42.60 | 42.81 | 2,230,150 | -1.63(-3.66%) |
Feb 02, 2018 | 45.43 | 45.78 | 43.59 | 44.43 | 2,271,934 | -1.10(-2.41%) |
Feb 01, 2018 | 45.43 | 46.42 | 44.84 | 45.53 | 1,257,773 | +0.04(+0.09%) |
Jan 31, 2018 | 45.70 | 46.29 | 45.15 | 45.49 | 1,881,142 | +0.03(+0.08%) |
Jan 30, 2018 | 46.68 | 46.82 | 45.30 | 45.45 | 1,484,307 | -1.62(-3.43%) |
Jan 29, 2018 | 47.12 | 47.52 | 46.27 | 47.07 | 1,161,494 | -0.48(-1.01%) |
Jan 26, 2018 | 47.04 | 47.93 | 46.65 | 47.55 | 1,643,553 | +0.46(+0.99%) |
Jan 25, 2018 | 48.07 | 48.07 | 46.79 | 47.09 | 1,684,805 | -1.00(-2.07%) |
Jan 24, 2018 | 49.20 | 50.38 | 48.03 | 48.09 | 1,908,084 | -1.17(-2.37%) |
Jan 23, 2018 | 48.11 | 49.30 | 47.88 | 49.26 | 1,235,863 | +1.21(+2.52%) |
Jan 22, 2018 | 47.39 | 48.20 | 46.44 | 48.04 | 1,816,473 | +0.69(+1.45%) |
Jan 19, 2018 | 47.98 | 48.21 | 46.96 | 47.36 | 2,212,577 | -0.79(-1.64%) |
Jan 18, 2018 | 47.59 | 48.68 | 47.51 | 48.15 | 1,492,530 | +0.30(+0.63%) |
Jan 17, 2018 | 49.11 | 49.74 | 47.64 | 47.85 | 2,054,597 | -0.99(-2.03%) |
Jan 16, 2018 | 49.36 | 49.87 | 48.17 | 48.83 | 2,449,832 | -0.13(-0.26%) |
Jan 12, 2018 | 48.96 | 48.96 | 48.96 | 0 | +1.48(+3.11%) | |
Jan 11, 2018 | 45.32 | 48.40 | 45.05 | 47.48 | 6,747,078 | +2.18(+4.80%) |
Jan 10, 2018 | 44.64 | 45.31 | 10,225,078 | -3.35(-6.89%) | ||
Jan 09, 2018 | 49.32 | 50.00 | 48.42 | 48.66 | 3,394,250 | -0.73(-1.48%) |
Jan 08, 2018 | 49.16 | 50.82 | 49.16 | 49.39 | 4,590,276 | +0.44(+0.90%) |
Jan 05, 2018 | 48.20 | 49.19 | 47.75 | 48.95 | 2,489,290 | +0.97(+2.03%) |
Jan 04, 2018 | 46.93 | 48.50 | 46.68 | 47.98 | 2,429,453 | +0.86(+1.82%) |
Jan 03, 2018 | 47.33 | 47.75 | 46.45 | 47.12 | 2,416,637 | -0.42(-0.89%) |
Jan 02, 2018 | 48.79 | 50.06 | 47.18 | 47.54 | 2,817,880 | -1.08(-2.23%) |
Dec 29, 2017 | 48.63 | 48.63 | 48.63 | 0 | +0.54(+1.13%) | |
Dec 28, 2017 | 48.85 | 49.04 | 47.35 | 48.09 | 1,340,097 | -0.61(-1.25%) |
Dec 27, 2017 | 49.75 | 49.76 | 48.46 | 48.70 | 1,466,146 | -0.95(-1.92%) |
Dec 26, 2017 | 48.73 | 50.99 | 48.73 | 49.65 | 2,556,084 | +0.98(+2.01%) |
Dec 22, 2017 | 47.87 | 49.00 | 46.89 | 48.67 | 1,943,684 | +0.73(+1.52%) |
Dec 21, 2017 | 46.87 | 48.28 | 46.62 | 47.94 | 1,931,394 | +1.41(+3.03%) |
Dec 20, 2017 | 45.88 | 46.92 | 45.58 | 46.53 | 1,579,591 | +0.74(+1.62%) |
Dec 19, 2017 | 47.56 | 47.68 | 45.58 | 45.79 | 2,719,130 | -1.44(-3.04%) |
Dec 18, 2017 | 46.26 | 47.39 | 46.11 | 47.23 | 2,178,755 | +1.01(+2.18%) |
Dec 15, 2017 | 46.22 | 47.25 | 45.75 | 46.22 | 4,639,776 | +0.42(+0.92%) |
Dec 14, 2017 | 46.20 | 47.06 | 45.58 | 45.80 | 1,674,726 | -0.54(-1.17%) |
Dec 13, 2017 | 45.58 | 47.21 | 45.32 | 46.34 | 2,404,332 | +0.75(+1.64%) |
Dec 12, 2017 | 45.59 | 46.46 | 45.15 | 45.59 | 1,764,318 | +0.22(+0.49%) |
Dec 11, 2017 | 45.80 | 46.19 | 44.59 | 45.37 | 1,763,262 | -0.40(-0.86%) |
Dec 08, 2017 | 43.94 | 46.08 | 43.94 | 45.76 | 2,808,532 | +1.64(+3.72%) |
Dec 07, 2017 | 43.86 | 45.40 | 43.75 | 44.12 | 1,598,019 | +0.34(+0.77%) |
Dec 06, 2017 | 43.45 | 44.37 | 43.28 | 43.79 | 2,003,150 | +0.42(+0.97%) |
Dec 05, 2017 | 42.97 | 43.71 | 42.20 | 43.37 | 2,282,610 | +0.26(+0.60%) |
Dec 04, 2017 | 44.35 | 45.21 | 43.91 | 43.11 | 3,924,601 | -1.60(-3.58%) |