Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.64 | 43.77 | 41.67 | 41.69 | 4,061,224 | -1.95(-4.47%) |
Feb 27, 2018 | 45.03 | 45.03 | 43.58 | 43.64 | 3,985,640 | -1.31(-2.91%) |
Feb 26, 2018 | 44.63 | 45.05 | 44.26 | 44.95 | 1,412,940 | +0.47(+1.06%) |
Feb 23, 2018 | 44.28 | 44.86 | 43.48 | 44.48 | 2,737,013 | +0.61(+1.39%) |
Feb 22, 2018 | 43.49 | 44.89 | 43.47 | 43.87 | 3,160,071 | +0.69(+1.60%) |
Feb 21, 2018 | 44.13 | 45.15 | 43.13 | 43.18 | 4,234,182 | -1.39(-3.12%) |
Feb 20, 2018 | 45.58 | 45.76 | 44.44 | 44.57 | 3,824,700 | -1.12(-2.45%) |
Feb 16, 2018 | 45.69 | 45.69 | 45.69 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.13 | 46.19 | 44.66 | 45.69 | 2,899,624 | +0.76(+1.69%) |
Feb 14, 2018 | 43.86 | 45.08 | 43.48 | 44.93 | 2,011,662 | +0.60(+1.35%) |
Feb 13, 2018 | 43.84 | 44.40 | 43.43 | 44.33 | 2,108,668 | +0.33(+0.75%) |
Feb 12, 2018 | 43.54 | 44.35 | 43.34 | 44.00 | 1,955,333 | +0.60(+1.38%) |
Feb 09, 2018 | 44.09 | 44.39 | 42.28 | 43.40 | 3,599,719 | -0.37(-0.85%) |
Feb 08, 2018 | 45.39 | 43.75 | 43.77 | 3,059,145 | -1.33(-2.95%) | |
Feb 07, 2018 | 44.75 | 45.69 | 44.09 | 45.10 | 4,809,805 | +1.78(+4.11%) |
Feb 06, 2018 | 44.44 | 45.75 | 42.48 | 43.32 | 4,370,080 | -2.18(-4.79%) |
Feb 05, 2018 | 46.62 | 47.08 | 44.87 | 45.50 | 2,992,468 | -1.29(-2.76%) |
Feb 02, 2018 | 46.96 | 47.59 | 46.54 | 46.79 | 1,960,223 | -0.37(-0.78%) |
Feb 01, 2018 | 46.75 | 47.48 | 46.73 | 47.16 | 1,676,443 | +0.26(+0.55%) |
Jan 31, 2018 | 47.13 | 47.54 | 46.74 | 46.90 | 1,793,419 | -0.36(-0.76%) |
Jan 30, 2018 | 47.36 | 47.58 | 47.12 | 47.26 | 1,459,469 | -0.04(-0.08%) |
Jan 29, 2018 | 46.81 | 47.64 | 46.62 | 47.30 | 1,715,302 | +0.11(+0.23%) |
Jan 26, 2018 | 47.21 | 47.32 | 46.51 | 47.19 | 1,418,424 | +0.16(+0.34%) |
Jan 25, 2018 | 47.87 | 48.21 | 46.95 | 47.03 | 1,607,577 | -0.70(-1.47%) |
Jan 24, 2018 | 46.56 | 47.79 | 46.43 | 47.73 | 2,988,135 | +1.40(+3.02%) |
Jan 23, 2018 | 46.11 | 46.46 | 46.00 | 46.33 | 1,544,094 | +0.07(+0.15%) |
Jan 22, 2018 | 45.36 | 46.74 | 45.24 | 46.26 | 2,655,352 | +1.00(+2.21%) |
Jan 19, 2018 | 45.02 | 45.58 | 44.83 | 45.26 | 3,164,303 | +0.10(+0.22%) |
Jan 18, 2018 | 45.44 | 46.05 | 45.10 | 45.16 | 3,514,932 | -0.29(-0.64%) |
Jan 17, 2018 | 47.30 | 47.38 | 45.14 | 45.45 | 6,754,616 | -2.54(-5.29%) |
Jan 16, 2018 | 49.57 | 49.71 | 47.93 | 47.99 | 2,820,055 | -1.49(-3.01%) |
Jan 12, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.23(+0.47%) | |
Jan 11, 2018 | 48.42 | 49.35 | 48.27 | 49.25 | 1,792,058 | +0.84(+1.74%) |
Jan 10, 2018 | 48.00 | 48.41 | 2,131,016 | -0.16(-0.33%) | ||
Jan 09, 2018 | 49.00 | 49.20 | 48.52 | 48.57 | 1,435,924 | -0.33(-0.67%) |
Jan 08, 2018 | 49.10 | 49.24 | 48.57 | 48.90 | 1,886,460 | -0.32(-0.65%) |
Jan 05, 2018 | 49.39 | 49.48 | 48.45 | 49.22 | 2,357,490 | -0.16(-0.32%) |
Jan 04, 2018 | 49.70 | 49.70 | 49.09 | 49.38 | 1,370,591 | +0.02(+0.04%) |
Jan 03, 2018 | 50.07 | 50.48 | 49.22 | 49.36 | 2,095,629 | -0.84(-1.67%) |
Jan 02, 2018 | 48.41 | 50.49 | 48.17 | 50.20 | 2,875,997 | +2.45(+5.13%) |
Dec 29, 2017 | 47.75 | 47.75 | 47.75 | 0 | -0.10(-0.21%) | |
Dec 28, 2017 | 47.67 | 47.87 | 47.47 | 47.85 | 975,684 | +0.18(+0.38%) |
Dec 27, 2017 | 48.44 | 48.46 | 47.59 | 47.67 | 1,196,203 | -0.67(-1.39%) |
Dec 26, 2017 | 48.53 | 48.85 | 48.16 | 48.34 | 792,824 | -0.19(-0.39%) |
Dec 22, 2017 | 49.11 | 49.35 | 48.43 | 48.53 | 1,482,550 | -0.59(-1.20%) |
Dec 21, 2017 | 48.71 | 49.84 | 48.68 | 49.12 | 1,628,948 | +0.42(+0.86%) |
Dec 20, 2017 | 48.93 | 49.00 | 48.49 | 48.70 | 1,410,212 | +0.23(+0.47%) |
Dec 19, 2017 | 49.85 | 49.85 | 48.36 | 48.47 | 1,739,133 | -1.38(-2.77%) |
Dec 18, 2017 | 48.80 | 50.11 | 48.73 | 49.85 | 2,167,712 | +1.28(+2.64%) |
Dec 15, 2017 | 48.91 | 48.98 | 48.22 | 48.57 | 3,042,161 | +0.05(+0.10%) |
Dec 14, 2017 | 49.06 | 49.24 | 48.45 | 48.52 | 1,869,430 | -0.47(-0.96%) |
Dec 13, 2017 | 49.82 | 50.32 | 48.79 | 48.99 | 2,639,023 | -0.64(-1.29%) |
Dec 12, 2017 | 49.57 | 50.08 | 49.51 | 49.63 | 1,105,248 | +0.20(+0.40%) |
Dec 11, 2017 | 48.65 | 49.70 | 48.54 | 49.43 | 3,160,325 | +0.84(+1.73%) |
Dec 08, 2017 | 49.36 | 49.38 | 48.49 | 48.59 | 1,959,308 | -0.36(-0.74%) |
Dec 07, 2017 | 49.09 | 49.42 | 48.30 | 48.95 | 3,322,802 | -0.36(-0.73%) |
Dec 06, 2017 | 52.03 | 52.27 | 49.29 | 49.31 | 3,568,643 | -2.72(-5.23%) |
Dec 05, 2017 | 52.03 | 52.53 | 51.48 | 52.03 | 2,495,653 | +0.43(+0.83%) |
Dec 04, 2017 | 50.54 | 52.14 | 50.35 | 51.60 | 2,968,408 | +1.28(+2.54%) |