Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.74 | 51.33 | 50.26 | 50.77 | 6,710,224 | +0.26(+0.52%) |
Feb 27, 2018 | 51.42 | 51.81 | 50.42 | 50.50 | 6,347,211 | -1.01(-1.96%) |
Feb 26, 2018 | 51.43 | 51.61 | 50.62 | 51.51 | 7,854,145 | +1.16(+2.30%) |
Feb 23, 2018 | 49.73 | 50.37 | 49.56 | 50.35 | 4,533,908 | +0.86(+1.73%) |
Feb 22, 2018 | 49.40 | 49.49 | 5,201,261 | -0.29(-0.58%) | ||
Feb 21, 2018 | 49.32 | 50.93 | 49.24 | 49.78 | 8,115,406 | +0.65(+1.32%) |
Feb 20, 2018 | 49.19 | 49.83 | 48.98 | 49.14 | 7,175,498 | -0.36(-0.72%) |
Feb 16, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.09(-0.19%) | |
Feb 15, 2018 | 49.76 | 48.87 | 49.58 | 5,208,790 | +0.70(+1.44%) | |
Feb 14, 2018 | 48.59 | 49.24 | 48.46 | 48.88 | 8,326,886 | +0.03(+0.06%) |
Feb 13, 2018 | 48.85 | 8,777,427 | +0.11(+0.23%) | |||
Feb 12, 2018 | 47.96 | 49.15 | 47.50 | 48.74 | 11,328,506 | +1.49(+3.15%) |
Feb 09, 2018 | 48.65 | 48.70 | 45.44 | 47.25 | 20,346,554 | -0.72(-1.50%) |
Feb 08, 2018 | 50.43 | 50.47 | 47.96 | 47.97 | 13,017,502 | -2.45(-4.87%) |
Feb 07, 2018 | 49.47 | 50.86 | 49.44 | 50.43 | 9,602,802 | +0.70(+1.41%) |
Feb 06, 2018 | 48.57 | 50.10 | 48.00 | 49.73 | 13,071,432 | -0.12(-0.24%) |
Feb 05, 2018 | 50.57 | 51.20 | 49.19 | 49.85 | 10,052,469 | -1.30(-2.54%) |
Feb 02, 2018 | 52.52 | 52.69 | 51.07 | 51.15 | 9,571,367 | -1.69(-3.19%) |
Feb 01, 2018 | 52.92 | 53.55 | 52.45 | 52.83 | 5,865,201 | -0.33(-0.62%) |
Jan 31, 2018 | 52.72 | 53.63 | 52.67 | 53.16 | 9,182,649 | +0.61(+1.16%) |
Jan 30, 2018 | 52.07 | 52.95 | 51.90 | 52.55 | 7,503,655 | +0.34(+0.65%) |
Jan 29, 2018 | 51.50 | 52.61 | 51.50 | 52.22 | 9,376,951 | +0.47(+0.90%) |
Jan 26, 2018 | 51.79 | 52.35 | 51.35 | 51.75 | 10,071,672 | +0.42(+0.82%) |
Jan 25, 2018 | 53.38 | 53.51 | 51.03 | 51.33 | 19,628,478 | -1.86(-3.50%) |
Jan 24, 2018 | 52.85 | 53.51 | 52.03 | 53.19 | 22,665,458 | -2.93(-5.22%) |
Jan 23, 2018 | 56.28 | 56.45 | 55.63 | 56.12 | 7,838,131 | -0.19(-0.33%) |
Jan 22, 2018 | 56.09 | 56.34 | 55.62 | 56.31 | 7,519,995 | +0.11(+0.20%) |
Jan 19, 2018 | 55.90 | 56.21 | 55.33 | 56.20 | 6,612,683 | +0.52(+0.94%) |
Jan 18, 2018 | 56.00 | 56.23 | 55.47 | 55.67 | 6,242,549 | -0.25(-0.45%) |
Jan 17, 2018 | 55.84 | 56.34 | 55.69 | 55.92 | 6,501,128 | +0.35(+0.62%) |
Jan 16, 2018 | 56.37 | 56.93 | 55.16 | 55.58 | 12,899,406 | -0.45(-0.80%) |
Jan 12, 2018 | 56.03 | 56.03 | 56.03 | 0 | +1.23(+2.24%) | |
Jan 11, 2018 | 53.47 | 55.44 | 52.68 | 54.80 | 27,668,442 | +2.49(+4.76%) |
Jan 10, 2018 | 51.26 | 52.39 | 51.24 | 52.31 | 13,130,886 | +1.58(+3.12%) |
Jan 09, 2018 | 51.32 | 51.71 | 50.46 | 50.73 | 11,073,326 | -0.48(-0.93%) |
Jan 08, 2018 | 52.37 | 52.47 | 51.03 | 51.20 | 10,307,867 | -1.21(-2.30%) |
Jan 05, 2018 | 52.18 | 52.48 | 51.88 | 52.41 | 5,543,610 | +0.26(+0.50%) |
Jan 04, 2018 | 52.19 | 52.31 | 51.44 | 52.15 | 9,636,567 | +0.00(+0.00%) |
Jan 03, 2018 | 52.88 | 53.00 | 51.57 | 52.15 | 9,964,693 | -0.98(-1.85%) |
Jan 02, 2018 | 52.71 | 53.13 | 52.54 | 53.13 | 5,656,942 | +0.69(+1.32%) |
Dec 29, 2017 | 52.44 | 52.44 | 52.44 | 0 | -0.33(-0.62%) | |
Dec 28, 2017 | 52.61 | 52.92 | 52.43 | 52.77 | 3,899,632 | +0.22(+0.41%) |
Dec 27, 2017 | 52.79 | 52.84 | 52.44 | 52.55 | 4,022,043 | -0.29(-0.55%) |
Dec 26, 2017 | 52.35 | 53.17 | 52.33 | 52.84 | 3,498,812 | +0.37(+0.71%) |
Dec 22, 2017 | 52.60 | 52.65 | 52.32 | 52.47 | 4,155,913 | +0.00(+0.00%) |
Dec 21, 2017 | 52.90 | 53.23 | 52.35 | 52.47 | 8,759,573 | -0.18(-0.34%) |
Dec 20, 2017 | 52.44 | 53.01 | 52.14 | 52.65 | 7,722,991 | +0.44(+0.84%) |
Dec 19, 2017 | 52.63 | 52.80 | 51.96 | 52.21 | 6,881,390 | -0.30(-0.57%) |
Dec 18, 2017 | 52.93 | 53.16 | 52.33 | 52.51 | 9,254,585 | -0.03(-0.05%) |
Dec 15, 2017 | 51.87 | 52.90 | 51.84 | 52.53 | 15,354,815 | +0.80(+1.54%) |
Dec 14, 2017 | 51.39 | 52.07 | 50.50 | 51.74 | 14,486,459 | +1.52(+3.02%) |
Dec 13, 2017 | 50.39 | 50.39 | 49.75 | 50.22 | 6,700,002 | +0.01(+0.02%) |
Dec 12, 2017 | 50.21 | 51.31 | 50.14 | 50.21 | 6,371,800 | -0.70(-1.38%) |
Dec 11, 2017 | 50.31 | 51.37 | 50.10 | 50.91 | 7,766,994 | +0.85(+1.70%) |
Dec 08, 2017 | 50.06 | 51.15 | 49.98 | 50.06 | 7,093,514 | +0.05(+0.09%) |
Dec 07, 2017 | 48.70 | 50.02 | 48.62 | 50.02 | 7,596,897 | +1.04(+2.12%) |
Dec 06, 2017 | 48.89 | 49.43 | 48.78 | 48.98 | 4,462,765 | -0.08(-0.17%) |
Dec 05, 2017 | 49.48 | 49.79 | 48.99 | 49.06 | 5,911,256 | -0.49(-0.98%) |
Dec 04, 2017 | 49.88 | 50.69 | 49.22 | 49.55 | 9,468,409 | +0.80(+1.63%) |