Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.80 | 45.49 | 44.74 | 44.91 | 5,705,296 | +0.32(+0.72%) |
Feb 27, 2018 | 45.62 | 45.72 | 44.41 | 44.59 | 2,930,499 | -1.04(-2.28%) |
Feb 26, 2018 | 45.63 | 45.82 | 45.29 | 45.63 | 2,504,237 | +0.11(+0.25%) |
Feb 23, 2018 | 45.02 | 45.52 | 44.81 | 45.52 | 2,372,080 | +0.65(+1.46%) |
Feb 22, 2018 | 45.23 | 44.86 | 2,523,067 | +0.24(+0.54%) | ||
Feb 21, 2018 | 46.08 | 46.15 | 44.61 | 44.62 | 3,660,209 | -1.41(-3.07%) |
Feb 20, 2018 | 46.13 | 46.59 | 45.96 | 46.04 | 3,782,012 | -0.26(-0.57%) |
Feb 16, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.05(+0.10%) | |
Feb 15, 2018 | 45.48 | 46.32 | 45.46 | 46.25 | 2,729,243 | +0.99(+2.19%) |
Feb 14, 2018 | 45.04 | 45.42 | 44.60 | 45.26 | 3,454,676 | -0.26(-0.56%) |
Feb 13, 2018 | 45.16 | 45.79 | 44.89 | 45.52 | 2,406,072 | +0.30(+0.67%) |
Feb 12, 2018 | 45.39 | 45.62 | 43.90 | 45.21 | 3,734,679 | -0.03(-0.07%) |
Feb 09, 2018 | 44.37 | 45.52 | 44.09 | 45.24 | 3,946,876 | +1.11(+2.52%) |
Feb 08, 2018 | 45.44 | 46.15 | 44.13 | 44.13 | 4,278,324 | -1.28(-2.81%) |
Feb 07, 2018 | 46.05 | 46.20 | 45.40 | 45.41 | 3,504,737 | -0.68(-1.47%) |
Feb 06, 2018 | 45.46 | 46.47 | 44.78 | 46.09 | 4,319,781 | -0.88(-1.87%) |
Feb 05, 2018 | 47.71 | 48.00 | 46.37 | 46.97 | 2,401,131 | -0.91(-1.90%) |
Feb 02, 2018 | 47.66 | 48.21 | 47.09 | 47.88 | 3,115,957 | -0.30(-0.63%) |
Feb 01, 2018 | 49.09 | 49.31 | 47.95 | 48.18 | 2,660,232 | -1.02(-2.08%) |
Jan 31, 2018 | 47.88 | 49.25 | 47.53 | 49.21 | 7,012,894 | +0.83(+1.72%) |
Jan 30, 2018 | 48.77 | 49.02 | 48.38 | 48.38 | 3,281,608 | -0.51(-1.05%) |
Jan 29, 2018 | 49.21 | 49.26 | 48.53 | 48.89 | 2,543,019 | -0.26(-0.54%) |
Jan 26, 2018 | 49.03 | 49.15 | 48.65 | 49.15 | 1,963,901 | +0.26(+0.54%) |
Jan 25, 2018 | 49.03 | 49.17 | 48.42 | 48.89 | 1,971,088 | -0.18(-0.37%) |
Jan 24, 2018 | 49.30 | 49.41 | 48.95 | 49.07 | 1,423,135 | -0.28(-0.57%) |
Jan 23, 2018 | 48.97 | 49.40 | 48.94 | 49.35 | 2,310,203 | +0.49(+1.00%) |
Jan 22, 2018 | 48.34 | 48.89 | 48.24 | 48.86 | 2,118,665 | +0.57(+1.17%) |
Jan 19, 2018 | 48.27 | 48.47 | 48.06 | 48.30 | 2,415,550 | +0.02(+0.03%) |
Jan 18, 2018 | 48.39 | 48.54 | 47.82 | 48.28 | 2,558,476 | -0.32(-0.66%) |
Jan 17, 2018 | 48.73 | 48.77 | 48.34 | 48.60 | 2,185,374 | +0.14(+0.30%) |
Jan 16, 2018 | 48.44 | 49.04 | 48.28 | 48.46 | 2,853,018 | +0.20(+0.41%) |
Jan 12, 2018 | 48.26 | 48.26 | 48.26 | 0 | -0.43(-0.89%) | |
Jan 11, 2018 | 49.34 | 49.56 | 48.64 | 48.69 | 2,100,675 | -0.40(-0.81%) |
Jan 10, 2018 | 48.76 | 49.09 | 2,230,944 | -0.71(-1.43%) | ||
Jan 09, 2018 | 50.32 | 50.35 | 49.59 | 49.80 | 2,021,171 | -0.61(-1.20%) |
Jan 08, 2018 | 50.04 | 50.57 | 49.93 | 50.40 | 2,271,459 | +0.34(+0.67%) |
Jan 05, 2018 | 50.07 | 50.20 | 49.93 | 50.07 | 2,788,161 | -0.04(-0.08%) |
Jan 04, 2018 | 50.92 | 50.94 | 50.02 | 50.11 | 2,400,282 | -0.88(-1.72%) |
Jan 03, 2018 | 50.72 | 51.01 | 50.63 | 50.99 | 1,763,216 | +0.26(+0.52%) |
Jan 02, 2018 | 51.09 | 51.13 | 50.95 | 50.72 | 1,550,656 | -0.21(-0.41%) |
Dec 29, 2017 | 50.93 | 50.93 | 50.93 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 50.79 | 51.02 | 50.51 | 50.91 | 2,228,142 | +0.13(+0.27%) |
Dec 27, 2017 | 50.93 | 50.98 | 50.56 | 50.78 | 2,048,510 | -0.02(-0.03%) |
Dec 26, 2017 | 50.69 | 50.94 | 50.46 | 50.79 | 1,109,313 | +0.24(+0.47%) |
Dec 22, 2017 | 50.41 | 50.64 | 50.19 | 50.56 | 1,348,606 | +0.32(+0.65%) |
Dec 21, 2017 | 50.76 | 50.76 | 50.08 | 50.23 | 2,086,075 | -0.33(-0.66%) |
Dec 20, 2017 | 50.87 | 51.24 | 50.51 | 50.56 | 2,614,827 | -0.39(-0.76%) |
Dec 19, 2017 | 51.93 | 52.01 | 50.51 | 50.95 | 3,122,818 | -1.03(-1.98%) |
Dec 18, 2017 | 52.12 | 52.24 | 51.87 | 51.98 | 2,013,803 | -0.05(-0.09%) |
Dec 15, 2017 | 52.09 | 52.38 | 51.93 | 52.03 | 4,544,552 | +0.21(+0.40%) |
Dec 14, 2017 | 51.94 | 52.03 | 51.76 | 51.82 | 3,547,478 | -0.18(-0.35%) |
Dec 13, 2017 | 52.66 | 52.79 | 51.93 | 52.01 | 1,685,546 | -0.53(-1.01%) |
Dec 12, 2017 | 52.54 | 52.62 | 51.96 | 52.54 | 2,129,419 | +0.30(+0.58%) |
Dec 11, 2017 | 52.25 | 52.37 | 51.80 | 52.24 | 1,366,945 | +0.09(+0.17%) |
Dec 08, 2017 | 51.79 | 52.16 | 51.49 | 52.15 | 1,711,553 | +0.52(+1.01%) |
Dec 07, 2017 | 51.90 | 51.90 | 51.47 | 51.63 | 2,800,622 | -0.20(-0.38%) |
Dec 06, 2017 | 51.94 | 52.15 | 51.63 | 51.82 | 1,343,838 | -0.09(-0.17%) |
Dec 05, 2017 | 52.54 | 52.60 | 51.88 | 51.91 | 1,431,069 | -0.63(-1.19%) |
Dec 04, 2017 | 52.87 | 52.96 | 52.34 | 52.54 | 2,140,343 | -0.18(-0.35%) |