Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.66 | 46.73 | 46.33 | 46.41 | 25,822 | -0.31(-0.65%) |
Feb 27, 2018 | 47.19 | 47.19 | 46.63 | 46.71 | 3,517,051 | -0.37(-0.78%) |
Feb 26, 2018 | 47.37 | 47.37 | 46.96 | 47.08 | 508,136 | -0.02(-0.04%) |
Feb 23, 2018 | 46.62 | 47.40 | 46.48 | 47.10 | 30,134 | +0.56(+1.20%) |
Feb 22, 2018 | 46.77 | 46.80 | 46.46 | 46.54 | 40,259 | +0.06(+0.14%) |
Feb 21, 2018 | 47.27 | 47.27 | 46.48 | 46.48 | 75,082 | -0.39(-0.83%) |
Feb 20, 2018 | 47.60 | 47.60 | 46.86 | 46.86 | 6,473 | -0.51(-1.08%) |
Feb 16, 2018 | 47.38 | 47.38 | 47.38 | 0 | +0.64(+1.37%) | |
Feb 15, 2018 | 46.57 | 46.77 | 46.46 | 46.74 | 107,292 | +0.48(+1.03%) |
Feb 14, 2018 | 46.47 | 46.48 | 46.26 | 46.26 | 30,388 | -0.05(-0.10%) |
Feb 13, 2018 | 46.41 | 46.59 | 45.88 | 46.31 | 208,090 | +0.04(+0.08%) |
Feb 12, 2018 | 46.24 | 46.43 | 46.23 | 46.27 | 182,328 | +0.74(+1.62%) |
Feb 09, 2018 | 46.06 | 46.41 | 45.53 | 45.53 | 71,439 | -0.40(-0.86%) |
Feb 08, 2018 | 46.19 | 46.19 | 45.93 | 45.93 | 18,925 | +0.03(+0.07%) |
Feb 07, 2018 | 46.19 | 45.90 | 45.90 | 72,259 | +0.07(+0.16%) | |
Feb 06, 2018 | 47.02 | 47.02 | 45.59 | 45.82 | 21,187 | -0.82(-1.77%) |
Feb 05, 2018 | 47.08 | 47.08 | 46.38 | 46.65 | 3,187 | -0.13(-0.27%) |
Feb 02, 2018 | 46.74 | 46.98 | 46.74 | 46.77 | 9,234 | -0.10(-0.21%) |
Feb 01, 2018 | 47.85 | 47.85 | 46.86 | 46.87 | 2,312,137 | -0.49(-1.04%) |
Jan 31, 2018 | 47.20 | 47.46 | 47.16 | 47.37 | 38,063 | +0.22(+0.46%) |
Jan 30, 2018 | 47.53 | 47.53 | 47.06 | 47.15 | 58,911 | -0.15(-0.32%) |
Jan 29, 2018 | 47.13 | 47.50 | 47.05 | 47.31 | 521,200 | +0.07(+0.15%) |
Jan 24, 2018 | 47.23 | 47.23 | 47.23 | 73,541 | -0.38(-0.79%) | |
Jan 23, 2018 | 47.10 | 47.66 | 47.10 | 47.61 | 11,088 | +3.82(+8.73%) |
Jan 22, 2018 | 47.45 | 47.64 | 43.79 | 43.79 | 1,529 | -3.30(-7.01%) |
Jan 19, 2018 | 47.44 | 48.07 | 47.09 | 47.09 | 110,509 | +0.02(+0.04%) |
Jan 18, 2018 | 47.31 | 47.64 | 46.11 | 47.07 | 103,662 | -0.55(-1.15%) |
Jan 17, 2018 | 47.49 | 47.66 | 47.45 | 47.62 | 3,072 | +0.20(+0.42%) |
Jan 16, 2018 | 47.24 | 47.58 | 47.15 | 47.42 | 2,349 | +2.06(+4.54%) |
Jan 12, 2018 | 45.36 | 45.36 | 45.36 | 0 | -2.05(-4.32%) | |
Jan 11, 2018 | 47.52 | 47.67 | 47.41 | 57,059 | -0.26(-0.54%) | |
Jan 10, 2018 | 47.76 | 47.76 | 47.40 | 47.67 | 29,366 | -0.01(-0.02%) |
Jan 09, 2018 | 47.90 | 48.03 | 47.67 | 47.67 | 59,648 | -0.55(-1.14%) |
Jan 08, 2018 | 48.02 | 48.22 | 48.02 | 48.22 | 129,381 | +0.32(+0.68%) |
Jan 05, 2018 | 47.93 | 47.96 | 47.58 | 47.90 | 62,379 | -0.03(-0.06%) |
Jan 04, 2018 | 48.48 | 48.48 | 47.92 | 47.93 | 119,017 | -0.45(-0.93%) |
Jan 03, 2018 | 48.73 | 48.73 | 48.16 | 48.38 | 43,312 | -0.13(-0.26%) |
Jan 02, 2018 | 48.90 | 48.90 | 48.50 | 48.50 | 84,529 | -0.04(-0.07%) |
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | -1.11(-2.23%) | |
Dec 28, 2017 | 49.48 | 49.64 | 49.03 | 49.64 | 1,578 | +0.24(+0.49%) |
Dec 27, 2017 | 49.28 | 49.40 | 49.28 | 49.40 | 5,706 | +0.21(+0.42%) |
Dec 26, 2017 | 49.36 | 49.36 | 49.13 | 49.19 | 3,169 | +0.34(+0.70%) |
Dec 22, 2017 | 49.26 | 49.28 | 48.85 | 48.85 | 9,401 | -0.27(-0.55%) |
Dec 21, 2017 | 49.12 | 49.19 | 48.99 | 49.12 | 12,086 | +0.10(+0.20%) |
Dec 20, 2017 | 48.77 | 49.23 | 48.77 | 49.02 | 73,047 | +0.34(+0.70%) |
Dec 19, 2017 | 49.25 | 49.28 | 48.68 | 48.68 | 76,084 | -0.57(-1.15%) |
Dec 18, 2017 | 49.74 | 49.77 | 49.25 | 49.25 | 3,140 | -0.68(-1.37%) |
Dec 15, 2017 | 50.21 | 50.48 | 49.92 | 49.93 | 114,231 | -1.34(-2.61%) |
Dec 14, 2017 | 50.00 | 51.27 | 49.23 | 51.27 | 167,663 | +1.78(+3.59%) |
Dec 13, 2017 | 50.04 | 50.04 | 49.46 | 49.50 | 53,044 | -0.06(-0.12%) |
Dec 12, 2017 | 49.80 | 50.26 | 49.55 | 49.55 | 67,814 | +0.12(+0.25%) |
Dec 11, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 9,203 | -0.42(-0.84%) |
Dec 08, 2017 | 50.16 | 50.16 | 49.82 | 49.85 | 94,705 | +0.06(+0.12%) |
Dec 07, 2017 | 49.67 | 50.20 | 49.67 | 49.78 | 2,583 | -0.05(-0.11%) |
Dec 06, 2017 | 50.52 | 50.52 | 49.84 | 49.84 | 28,923 | +0.27(+0.54%) |
Dec 05, 2017 | 49.70 | 50.51 | 49.57 | 49.57 | 29,291 | -0.70(-1.39%) |
Dec 04, 2017 | 50.33 | 50.33 | 50.04 | 50.27 | 59,744 | +0.56(+1.12%) |