Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.37 | 49.83 | 48.45 | 48.47 | 6,470,767 | -0.71(-1.45%) |
Feb 27, 2018 | 49.13 | 50.64 | 49.13 | 49.18 | 9,409,083 | +0.06(+0.13%) |
Feb 26, 2018 | 48.45 | 49.12 | 48.01 | 49.12 | 6,308,548 | +0.90(+1.88%) |
Feb 23, 2018 | 47.72 | 48.23 | 47.56 | 48.22 | 5,745,745 | +0.65(+1.36%) |
Feb 22, 2018 | 47.40 | 47.57 | 6,908,287 | -0.25(-0.52%) | ||
Feb 21, 2018 | 47.79 | 48.57 | 47.73 | 47.81 | 6,449,927 | -0.04(-0.08%) |
Feb 20, 2018 | 47.49 | 48.20 | 47.49 | 47.85 | 5,109,951 | +0.16(+0.33%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.15(-0.31%) | |
Feb 15, 2018 | 48.38 | 48.57 | 47.45 | 47.84 | 5,383,082 | -0.06(-0.13%) |
Feb 14, 2018 | 46.58 | 48.10 | 46.53 | 47.90 | 6,558,148 | +1.14(+2.44%) |
Feb 13, 2018 | 46.29 | 46.83 | 45.98 | 46.76 | 7,005,598 | +0.19(+0.41%) |
Feb 12, 2018 | 46.37 | 47.08 | 46.10 | 46.57 | 8,270,855 | +0.75(+1.64%) |
Feb 09, 2018 | 45.90 | 46.19 | 43.92 | 45.82 | 14,136,394 | +1.12(+2.50%) |
Feb 08, 2018 | 47.57 | 44.71 | 44.70 | 13,011,312 | -2.77(-5.83%) | |
Feb 07, 2018 | 47.26 | 48.38 | 47.12 | 47.47 | 11,109,960 | -0.76(-1.57%) |
Feb 06, 2018 | 45.62 | 48.51 | 44.85 | 48.23 | 15,819,727 | +0.69(+1.46%) |
Feb 05, 2018 | 47.94 | 49.33 | 46.49 | 47.54 | 12,228,453 | -1.13(-2.32%) |
Feb 02, 2018 | 49.96 | 50.23 | 48.49 | 48.67 | 9,970,532 | -1.43(-2.86%) |
Feb 01, 2018 | 48.62 | 50.11 | 48.49 | 50.10 | 7,539,426 | +1.43(+2.94%) |
Jan 31, 2018 | 48.76 | 49.10 | 48.42 | 48.67 | 8,479,631 | +0.13(+0.26%) |
Jan 30, 2018 | 49.05 | 49.55 | 48.54 | 48.54 | 9,170,979 | -0.78(-1.57%) |
Jan 29, 2018 | 49.60 | 49.95 | 49.15 | 49.32 | 8,481,018 | -0.20(-0.41%) |
Jan 26, 2018 | 49.61 | 49.66 | 49.03 | 49.52 | 9,624,659 | +0.08(+0.17%) |
Jan 25, 2018 | 50.74 | 50.79 | 49.26 | 49.44 | 8,168,627 | -1.10(-2.18%) |
Jan 24, 2018 | 50.87 | 50.98 | 50.14 | 50.54 | 6,916,075 | +0.06(+0.13%) |
Jan 23, 2018 | 50.33 | 50.97 | 50.21 | 50.48 | 7,684,273 | -0.11(-0.22%) |
Jan 22, 2018 | 50.55 | 50.74 | 49.94 | 50.59 | 7,931,975 | -0.04(-0.07%) |
Jan 19, 2018 | 50.59 | 50.73 | 50.35 | 50.62 | 8,153,291 | +0.14(+0.27%) |
Jan 18, 2018 | 50.90 | 51.30 | 50.31 | 50.49 | 6,397,351 | -0.69(-1.35%) |
Jan 17, 2018 | 50.74 | 51.33 | 49.75 | 51.18 | 9,109,739 | +0.51(+1.01%) |
Jan 16, 2018 | 50.85 | 51.22 | 50.16 | 50.67 | 10,130,601 | +0.13(+0.25%) |
Jan 12, 2018 | 50.54 | 50.54 | 50.54 | 0 | +1.11(+2.25%) | |
Jan 11, 2018 | 49.04 | 49.48 | 48.58 | 49.43 | 5,895,486 | +0.56(+1.14%) |
Jan 10, 2018 | 49.71 | 48.68 | 48.87 | 9,909,658 | +0.20(+0.41%) | |
Jan 09, 2018 | 47.82 | 48.90 | 47.74 | 48.67 | 7,266,332 | +1.00(+2.11%) |
Jan 08, 2018 | 47.36 | 47.74 | 47.30 | 47.67 | 5,264,540 | +0.21(+0.44%) |
Jan 05, 2018 | 47.44 | 47.49 | 46.96 | 47.46 | 6,242,777 | +0.18(+0.39%) |
Jan 04, 2018 | 47.38 | 47.89 | 47.12 | 47.27 | 5,819,984 | +0.26(+0.56%) |
Jan 03, 2018 | 46.72 | 47.24 | 46.57 | 47.01 | 6,052,608 | +0.07(+0.16%) |
Jan 02, 2018 | 47.04 | 47.09 | 46.70 | 46.94 | 7,913,535 | +0.06(+0.14%) |
Dec 29, 2017 | 46.87 | 46.87 | 46.87 | 0 | -0.61(-1.29%) | |
Dec 28, 2017 | 47.41 | 47.49 | 47.11 | 47.48 | 2,256,406 | +0.17(+0.37%) |
Dec 27, 2017 | 47.47 | 47.54 | 47.16 | 47.31 | 4,817,604 | -0.02(-0.04%) |
Dec 26, 2017 | 47.45 | 47.60 | 47.05 | 47.33 | 2,554,206 | -0.19(-0.40%) |
Dec 22, 2017 | 47.81 | 47.91 | 47.30 | 47.52 | 5,182,711 | -0.18(-0.38%) |
Dec 21, 2017 | 47.51 | 47.91 | 47.41 | 47.70 | 5,049,689 | +0.43(+0.91%) |
Dec 20, 2017 | 47.78 | 47.92 | 47.06 | 47.27 | 8,111,719 | +0.00(+0.00%) |
Dec 19, 2017 | 47.47 | 47.72 | 47.08 | 47.27 | 5,811,122 | +0.06(+0.14%) |
Dec 18, 2017 | 47.45 | 47.63 | 47.00 | 47.21 | 6,677,140 | +0.42(+0.90%) |
Dec 15, 2017 | 46.19 | 47.15 | 45.86 | 46.79 | 11,641,072 | +0.99(+2.15%) |
Dec 14, 2017 | 46.12 | 46.33 | 45.71 | 45.80 | 7,574,773 | -0.12(-0.26%) |
Dec 13, 2017 | 46.95 | 46.95 | 45.91 | 45.92 | 8,951,879 | -1.12(-2.39%) |
Dec 12, 2017 | 47.05 | 47.43 | 46.43 | 47.05 | 7,946,911 | +0.77(+1.66%) |
Dec 11, 2017 | 46.92 | 46.95 | 46.09 | 46.28 | 7,932,888 | -0.61(-1.30%) |
Dec 08, 2017 | 46.88 | 46.91 | 46.17 | 46.89 | 6,867,196 | +0.28(+0.61%) |
Dec 07, 2017 | 46.73 | 46.91 | 45.82 | 46.61 | 5,972,728 | +0.49(+1.07%) |
Dec 06, 2017 | 46.13 | 46.56 | 45.90 | 46.12 | 5,863,089 | -0.22(-0.47%) |
Dec 05, 2017 | 46.24 | 47.25 | 46.21 | 46.33 | 8,547,533 | -0.70(-1.49%) |
Dec 04, 2017 | 46.00 | 47.35 | 45.80 | 47.04 | 14,311,436 | +1.87(+4.14%) |