Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.41 | 49.64 | 48.37 | 48.37 | 10,871,591 | -0.75(-1.53%) |
Feb 27, 2018 | 49.75 | 50.30 | 49.05 | 49.12 | 10,147,391 | -0.66(-1.32%) |
Feb 26, 2018 | 50.58 | 50.78 | 49.32 | 49.77 | 13,951,266 | -0.89(-1.76%) |
Feb 23, 2018 | 50.81 | 51.03 | 50.26 | 50.67 | 6,653,278 | +0.09(+0.18%) |
Feb 22, 2018 | 51.42 | 50.50 | 50.58 | 27,478,486 | -0.19(-0.37%) | |
Feb 21, 2018 | 50.45 | 51.76 | 50.39 | 50.76 | 8,521,233 | +0.12(+0.23%) |
Feb 20, 2018 | 49.99 | 50.74 | 49.96 | 50.64 | 6,341,585 | +0.48(+0.96%) |
Feb 16, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.20(+0.41%) | |
Feb 15, 2018 | 50.44 | 49.74 | 49.96 | 9,329,558 | -0.15(-0.30%) | |
Feb 14, 2018 | 49.87 | 50.29 | 49.50 | 50.11 | 7,993,061 | -0.02(-0.03%) |
Feb 13, 2018 | 50.39 | 50.13 | 5,820,444 | -0.15(-0.30%) | ||
Feb 12, 2018 | 50.91 | 50.96 | 49.88 | 50.28 | 7,200,925 | -0.51(-1.01%) |
Feb 09, 2018 | 51.75 | 52.04 | 49.22 | 50.80 | 17,939,530 | +1.64(+3.33%) |
Feb 08, 2018 | 50.99 | 51.13 | 49.15 | 49.16 | 8,745,087 | -1.85(-3.62%) |
Feb 07, 2018 | 50.61 | 51.71 | 50.34 | 51.01 | 9,136,060 | +0.18(+0.35%) |
Feb 06, 2018 | 50.34 | 51.18 | 49.80 | 50.83 | 14,255,427 | -0.67(-1.29%) |
Feb 05, 2018 | 52.54 | 52.78 | 50.99 | 51.50 | 10,100,872 | -1.68(-3.16%) |
Feb 02, 2018 | 53.88 | 53.96 | 53.03 | 53.17 | 5,091,185 | -0.95(-1.76%) |
Feb 01, 2018 | 53.76 | 54.22 | 53.39 | 54.13 | 4,885,077 | +0.21(+0.39%) |
Jan 31, 2018 | 53.71 | 54.07 | 53.43 | 53.92 | 5,820,355 | +0.48(+0.90%) |
Jan 30, 2018 | 53.62 | 54.03 | 53.23 | 53.44 | 5,400,912 | -0.77(-1.42%) |
Jan 29, 2018 | 54.52 | 54.87 | 54.17 | 54.20 | 5,062,787 | -0.35(-0.65%) |
Jan 26, 2018 | 54.51 | 54.75 | 54.19 | 54.56 | 5,944,453 | -0.10(-0.19%) |
Jan 25, 2018 | 54.28 | 54.73 | 53.84 | 54.66 | 7,247,448 | +0.40(+0.75%) |
Jan 24, 2018 | 52.69 | 54.44 | 52.64 | 54.25 | 12,244,528 | +1.67(+3.18%) |
Jan 23, 2018 | 51.33 | 52.72 | 51.21 | 52.58 | 11,849,742 | +1.13(+2.20%) |
Jan 22, 2018 | 51.76 | 51.76 | 50.98 | 51.45 | 8,530,302 | -0.46(-0.89%) |
Jan 19, 2018 | 52.02 | 52.17 | 51.73 | 51.92 | 7,704,449 | +0.02(+0.03%) |
Jan 18, 2018 | 51.93 | 52.11 | 51.48 | 51.90 | 6,404,402 | +0.09(+0.18%) |
Jan 17, 2018 | 51.79 | 51.95 | 51.61 | 51.81 | 5,851,420 | +0.30(+0.59%) |
Jan 16, 2018 | 51.57 | 51.64 | 51.36 | 51.50 | 7,206,796 | +0.08(+0.15%) |
Jan 12, 2018 | 51.43 | 51.43 | 51.43 | 0 | -0.15(-0.29%) | |
Jan 11, 2018 | 51.66 | 51.84 | 51.50 | 51.58 | 7,749,281 | +0.13(+0.25%) |
Jan 10, 2018 | 51.75 | 51.45 | 14,535,695 | +0.31(+0.61%) | ||
Jan 09, 2018 | 50.91 | 51.69 | 50.82 | 51.14 | 7,906,305 | +0.32(+0.63%) |
Jan 08, 2018 | 51.00 | 51.06 | 50.73 | 50.82 | 3,828,300 | -0.34(-0.66%) |
Jan 05, 2018 | 51.15 | 51.28 | 50.92 | 51.16 | 4,417,427 | +0.21(+0.41%) |
Jan 04, 2018 | 50.96 | 51.50 | 50.85 | 50.95 | 4,944,367 | +0.20(+0.40%) |
Jan 03, 2018 | 50.09 | 50.85 | 49.99 | 50.74 | 5,879,460 | +0.56(+1.11%) |
Jan 02, 2018 | 50.61 | 50.61 | 49.88 | 50.19 | 4,469,009 | -0.07(-0.13%) |
Dec 29, 2017 | 50.26 | 50.26 | 50.26 | 0 | -0.35(-0.70%) | |
Dec 28, 2017 | 50.36 | 50.63 | 50.14 | 50.61 | 2,813,283 | +0.39(+0.77%) |
Dec 27, 2017 | 50.01 | 50.24 | 49.93 | 50.22 | 3,368,528 | +0.09(+0.19%) |
Dec 26, 2017 | 49.95 | 50.43 | 49.93 | 50.13 | 2,796,416 | +0.10(+0.20%) |
Dec 22, 2017 | 50.84 | 50.91 | 49.86 | 50.03 | 5,057,903 | -0.65(-1.28%) |
Dec 21, 2017 | 50.82 | 51.18 | 50.63 | 50.68 | 5,712,373 | +0.07(+0.13%) |
Dec 20, 2017 | 50.48 | 50.73 | 50.26 | 50.61 | 5,189,482 | +0.19(+0.37%) |
Dec 19, 2017 | 50.61 | 50.67 | 50.40 | 50.42 | 4,534,061 | +0.17(+0.34%) |
Dec 18, 2017 | 50.32 | 50.64 | 50.04 | 50.26 | 6,675,572 | +0.16(+0.32%) |
Dec 15, 2017 | 49.24 | 50.20 | 49.24 | 50.10 | 10,014,351 | +1.08(+2.20%) |
Dec 14, 2017 | 49.77 | 49.89 | 48.80 | 49.02 | 8,192,753 | -0.73(-1.46%) |
Dec 13, 2017 | 50.54 | 50.55 | 49.70 | 49.74 | 6,320,836 | -0.81(-1.60%) |
Dec 12, 2017 | 50.55 | 50.74 | 50.32 | 50.55 | 4,332,759 | +0.12(+0.23%) |
Dec 11, 2017 | 50.07 | 50.46 | 49.95 | 50.43 | 4,935,714 | +0.24(+0.47%) |
Dec 08, 2017 | 50.30 | 50.33 | 49.93 | 50.20 | 4,032,108 | -0.03(-0.07%) |
Dec 07, 2017 | 50.46 | 50.64 | 50.12 | 50.23 | 4,256,831 | -0.13(-0.27%) |
Dec 06, 2017 | 50.13 | 50.82 | 50.13 | 50.37 | 5,046,905 | +0.42(+0.84%) |
Dec 05, 2017 | 49.71 | 50.29 | 49.43 | 49.95 | 5,813,007 | +0.23(+0.46%) |
Dec 04, 2017 | 50.69 | 50.74 | 49.53 | 49.72 | 6,931,646 | -0.52(-1.04%) |