Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 52.13 | 52.71 | 50.96 | 50.98 | 3,316,746 | -0.86(-1.66%) |
Feb 27, 2018 | 51.07 | 53.42 | 50.88 | 51.84 | 5,801,488 | +1.12(+2.21%) |
Feb 26, 2018 | 50.35 | 50.73 | 49.74 | 50.72 | 3,566,495 | +0.57(+1.13%) |
Feb 23, 2018 | 49.87 | 50.16 | 49.24 | 50.15 | 3,049,527 | +0.62(+1.26%) |
Feb 22, 2018 | 49.43 | 49.53 | 2,336,724 | -1.00(-1.97%) | ||
Feb 21, 2018 | 51.05 | 51.41 | 50.50 | 50.52 | 2,143,275 | -0.24(-0.48%) |
Feb 20, 2018 | 50.47 | 51.15 | 50.07 | 50.77 | 2,225,691 | +0.20(+0.39%) |
Feb 16, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 50.91 | 49.83 | 50.50 | 2,930,284 | +0.20(+0.39%) | |
Feb 14, 2018 | 48.59 | 50.50 | 48.51 | 50.30 | 2,034,457 | +1.44(+2.96%) |
Feb 13, 2018 | 48.78 | 49.01 | 48.34 | 48.86 | 2,060,761 | -0.15(-0.30%) |
Feb 12, 2018 | 48.74 | 49.56 | 48.21 | 49.00 | 2,816,357 | +0.71(+1.48%) |
Feb 09, 2018 | 48.00 | 48.76 | 46.23 | 48.29 | 5,035,342 | +0.97(+2.04%) |
Feb 08, 2018 | 50.43 | 47.32 | 47.32 | 3,820,453 | -3.00(-5.96%) | |
Feb 07, 2018 | 50.74 | 51.38 | 50.19 | 50.32 | 2,710,585 | -0.71(-1.40%) |
Feb 06, 2018 | 47.69 | 51.41 | 47.10 | 51.03 | 6,143,978 | +1.11(+2.23%) |
Feb 05, 2018 | 50.56 | 51.95 | 48.96 | 49.92 | 3,719,161 | -1.40(-2.72%) |
Feb 02, 2018 | 52.56 | 53.01 | 51.13 | 51.32 | 2,219,727 | -1.49(-2.83%) |
Feb 01, 2018 | 51.13 | 52.87 | 51.11 | 52.81 | 2,858,529 | +1.37(+2.66%) |
Jan 31, 2018 | 51.25 | 51.92 | 51.03 | 51.44 | 2,263,119 | +0.34(+0.67%) |
Jan 30, 2018 | 51.30 | 51.49 | 50.92 | 51.10 | 2,234,452 | -0.26(-0.51%) |
Jan 29, 2018 | 52.29 | 52.78 | 51.26 | 51.36 | 3,596,424 | -0.85(-1.63%) |
Jan 26, 2018 | 51.05 | 52.32 | 50.28 | 52.21 | 4,550,759 | -0.70(-1.33%) |
Jan 25, 2018 | 53.57 | 54.03 | 52.37 | 52.92 | 4,377,973 | -0.96(-1.78%) |
Jan 24, 2018 | 54.00 | 54.19 | 52.96 | 53.87 | 2,213,427 | +0.22(+0.42%) |
Jan 23, 2018 | 53.78 | 54.66 | 53.23 | 53.65 | 3,022,532 | -0.02(-0.04%) |
Jan 22, 2018 | 53.70 | 52.66 | 53.67 | 1,730,353 | +0.68(+1.29%) | |
Jan 19, 2018 | 52.48 | 52.99 | 52.37 | 52.98 | 2,260,930 | +0.62(+1.17%) |
Jan 18, 2018 | 52.86 | 52.90 | 52.31 | 52.37 | 2,614,496 | -0.34(-0.65%) |
Jan 17, 2018 | 52.67 | 52.94 | 52.01 | 52.71 | 1,475,148 | +0.32(+0.62%) |
Jan 16, 2018 | 53.11 | 53.66 | 52.11 | 52.39 | 1,859,306 | -0.26(-0.50%) |
Jan 12, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.96(+1.85%) | |
Jan 11, 2018 | 51.73 | 51.88 | 51.03 | 51.70 | 1,556,836 | +0.26(+0.51%) |
Jan 10, 2018 | 51.32 | 52.37 | 51.27 | 51.43 | 2,111,579 | +0.21(+0.42%) |
Jan 09, 2018 | 50.71 | 51.53 | 50.55 | 51.22 | 1,830,121 | +0.68(+1.35%) |
Jan 08, 2018 | 50.25 | 50.71 | 50.15 | 50.53 | 1,618,057 | +0.29(+0.58%) |
Jan 05, 2018 | 50.23 | 50.49 | 49.74 | 50.24 | 2,365,540 | +0.17(+0.33%) |
Jan 04, 2018 | 49.79 | 50.94 | 49.79 | 50.08 | 2,888,615 | +0.66(+1.34%) |
Jan 03, 2018 | 49.54 | 49.99 | 49.05 | 49.41 | 3,200,674 | +0.78(+1.61%) |
Jan 02, 2018 | 48.96 | 48.96 | 48.38 | 48.63 | 2,203,237 | +0.24(+0.50%) |
Dec 29, 2017 | 48.39 | 48.39 | 48.39 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.40 | 48.54 | 48.13 | 48.49 | 1,238,891 | +0.19(+0.38%) |
Dec 27, 2017 | 48.32 | 48.44 | 48.02 | 48.31 | 1,269,231 | -0.01(-0.02%) |
Dec 26, 2017 | 48.47 | 48.69 | 48.10 | 48.32 | 965,167 | -0.20(-0.42%) |
Dec 22, 2017 | 48.87 | 48.94 | 48.20 | 48.52 | 1,121,126 | -0.24(-0.50%) |
Dec 21, 2017 | 48.69 | 49.52 | 48.58 | 48.77 | 2,548,392 | +0.41(+0.85%) |
Dec 20, 2017 | 48.46 | 48.76 | 47.99 | 48.36 | 1,719,625 | -0.03(-0.06%) |
Dec 19, 2017 | 48.87 | 49.25 | 48.38 | 48.39 | 2,161,228 | -0.20(-0.42%) |
Dec 18, 2017 | 49.16 | 49.82 | 48.33 | 48.59 | 2,875,016 | -0.10(-0.20%) |
Dec 15, 2017 | 47.41 | 48.75 | 47.24 | 48.69 | 5,403,028 | +1.42(+2.99%) |
Dec 14, 2017 | 48.00 | 48.20 | 46.81 | 47.27 | 3,394,933 | -0.26(-0.55%) |
Dec 13, 2017 | 48.47 | 48.57 | 47.50 | 47.54 | 4,003,220 | -1.11(-2.29%) |
Dec 12, 2017 | 48.54 | 49.09 | 48.40 | 48.65 | 2,689,509 | +0.20(+0.40%) |
Dec 11, 2017 | 49.08 | 49.29 | 48.28 | 48.46 | 1,693,962 | -0.72(-1.47%) |
Dec 08, 2017 | 48.90 | 49.27 | 48.27 | 49.18 | 1,635,048 | +0.53(+1.08%) |
Dec 07, 2017 | 48.10 | 48.93 | 47.90 | 48.65 | 2,103,621 | +0.43(+0.89%) |
Dec 06, 2017 | 48.58 | 48.87 | 48.09 | 48.22 | 3,013,637 | -0.51(-1.04%) |
Dec 05, 2017 | 49.48 | 49.48 | 48.62 | 48.73 | 2,879,550 | -0.61(-1.23%) |
Dec 04, 2017 | 48.55 | 49.68 | 48.51 | 49.33 | 4,049,478 | +1.61(+3.38%) |