Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.71 | 46.81 | 46.00 | 46.02 | 2,182,160 | -0.50(-1.08%) |
Feb 27, 2018 | 47.40 | 47.71 | 46.44 | 46.52 | 2,169,815 | -0.73(-1.54%) |
Feb 26, 2018 | 47.78 | 47.78 | 46.93 | 47.25 | 1,708,945 | -0.51(-1.06%) |
Feb 23, 2018 | 46.36 | 47.79 | 46.30 | 47.76 | 2,352,587 | +1.49(+3.22%) |
Feb 22, 2018 | 46.88 | 46.26 | 1,953,143 | +0.16(+0.35%) | ||
Feb 21, 2018 | 46.64 | 46.99 | 46.09 | 46.10 | 2,053,446 | -0.58(-1.23%) |
Feb 20, 2018 | 47.48 | 47.69 | 46.44 | 46.68 | 2,757,007 | -1.05(-2.20%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.05(+0.11%) | |
Feb 15, 2018 | 46.50 | 47.69 | 46.42 | 47.68 | 2,993,011 | +1.34(+2.89%) |
Feb 14, 2018 | 46.52 | 46.84 | 46.07 | 46.34 | 1,663,842 | -0.48(-1.03%) |
Feb 13, 2018 | 46.48 | 46.98 | 46.04 | 46.82 | 1,417,810 | +0.15(+0.33%) |
Feb 12, 2018 | 46.97 | 46.98 | 46.18 | 46.67 | 2,111,081 | -0.30(-0.63%) |
Feb 09, 2018 | 44.98 | 47.22 | 44.96 | 46.97 | 5,386,713 | +2.40(+5.38%) |
Feb 08, 2018 | 44.93 | 46.02 | 44.55 | 44.57 | 4,593,976 | -0.51(-1.13%) |
Feb 07, 2018 | 44.92 | 45.61 | 44.75 | 45.08 | 3,129,594 | +0.16(+0.36%) |
Feb 06, 2018 | 45.36 | 45.48 | 43.98 | 44.92 | 2,856,475 | -1.30(-2.81%) |
Feb 05, 2018 | 46.54 | 46.90 | 45.77 | 46.21 | 1,300,444 | -0.31(-0.66%) |
Feb 02, 2018 | 46.54 | 46.96 | 46.42 | 46.52 | 1,699,819 | -0.27(-0.58%) |
Feb 01, 2018 | 47.98 | 47.98 | 46.58 | 46.79 | 3,737,059 | -1.20(-2.51%) |
Jan 31, 2018 | 47.56 | 48.09 | 47.27 | 47.99 | 2,438,503 | +0.46(+0.96%) |
Jan 30, 2018 | 47.38 | 47.70 | 47.23 | 47.54 | 1,533,532 | +0.18(+0.38%) |
Jan 29, 2018 | 47.96 | 47.99 | 47.34 | 47.36 | 1,499,036 | -0.88(-1.83%) |
Jan 26, 2018 | 48.20 | 48.38 | 47.68 | 48.24 | 1,907,519 | +0.15(+0.32%) |
Jan 25, 2018 | 47.24 | 48.18 | 47.19 | 48.09 | 2,181,890 | +0.85(+1.79%) |
Jan 24, 2018 | 47.48 | 47.60 | 47.18 | 47.24 | 3,064,339 | -0.28(-0.59%) |
Jan 23, 2018 | 46.87 | 47.78 | 46.85 | 47.52 | 1,592,315 | +0.65(+1.39%) |
Jan 22, 2018 | 47.01 | 47.32 | 46.83 | 46.87 | 1,257,362 | +0.12(+0.25%) |
Jan 19, 2018 | 47.13 | 47.28 | 46.70 | 46.75 | 1,710,991 | -0.19(-0.42%) |
Jan 18, 2018 | 47.26 | 47.28 | 46.54 | 46.94 | 2,132,982 | -0.34(-0.72%) |
Jan 17, 2018 | 47.15 | 47.41 | 46.87 | 47.28 | 1,888,948 | +0.28(+0.60%) |
Jan 16, 2018 | 47.18 | 47.39 | 46.47 | 47.00 | 1,966,916 | -0.05(-0.11%) |
Jan 12, 2018 | 47.05 | 47.05 | 47.05 | 0 | -0.53(-1.12%) | |
Jan 11, 2018 | 48.05 | 48.09 | 47.37 | 47.59 | 1,767,187 | -0.28(-0.58%) |
Jan 10, 2018 | 47.79 | 47.87 | 1,200,560 | -0.71(-1.47%) | ||
Jan 09, 2018 | 49.07 | 49.15 | 48.50 | 48.58 | 1,362,233 | -0.64(-1.29%) |
Jan 08, 2018 | 48.82 | 49.23 | 48.54 | 49.21 | 1,137,737 | +0.58(+1.18%) |
Jan 05, 2018 | 48.83 | 48.99 | 48.50 | 48.64 | 1,559,319 | -0.03(-0.07%) |
Jan 04, 2018 | 49.12 | 49.58 | 48.58 | 48.67 | 1,943,972 | -0.56(-1.14%) |
Jan 03, 2018 | 49.29 | 49.70 | 49.00 | 49.23 | 1,621,087 | -0.25(-0.51%) |
Jan 02, 2018 | 49.98 | 50.03 | 49.29 | 49.48 | 1,550,247 | -0.51(-1.02%) |
Dec 29, 2017 | 49.99 | 49.99 | 49.99 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 49.84 | 50.13 | 49.65 | 50.13 | 1,325,284 | +0.38(+0.77%) |
Dec 27, 2017 | 49.74 | 49.79 | 49.45 | 49.75 | 1,276,518 | +0.34(+0.69%) |
Dec 26, 2017 | 49.76 | 49.98 | 49.39 | 49.41 | 705,703 | -0.33(-0.66%) |
Dec 22, 2017 | 49.67 | 49.86 | 49.59 | 49.74 | 1,218,551 | +0.27(+0.55%) |
Dec 21, 2017 | 49.59 | 49.87 | 49.40 | 49.47 | 1,838,371 | -0.27(-0.55%) |
Dec 20, 2017 | 50.42 | 50.59 | 49.70 | 49.74 | 2,190,517 | -0.68(-1.34%) |
Dec 19, 2017 | 51.29 | 51.43 | 50.39 | 50.42 | 1,811,201 | -0.78(-1.52%) |
Dec 18, 2017 | 51.65 | 51.88 | 50.98 | 51.20 | 2,017,451 | -0.45(-0.87%) |
Dec 15, 2017 | 51.70 | 52.07 | 51.55 | 51.65 | 3,341,949 | +0.09(+0.18%) |
Dec 14, 2017 | 51.82 | 51.93 | 51.36 | 51.55 | 1,801,543 | -0.36(-0.69%) |
Dec 13, 2017 | 51.53 | 52.36 | 51.12 | 51.91 | 2,393,916 | -0.09(-0.18%) |
Dec 12, 2017 | 52.00 | 53.52 | 51.95 | 52.00 | 1,979,978 | -1.56(-2.92%) |
Dec 11, 2017 | 52.92 | 53.60 | 52.92 | 53.56 | 936,021 | +0.40(+0.74%) |
Dec 08, 2017 | 52.60 | 53.18 | 52.46 | 53.17 | 1,452,743 | +0.44(+0.83%) |
Dec 07, 2017 | 52.79 | 52.79 | 52.44 | 52.73 | 880,263 | -0.03(-0.06%) |
Dec 06, 2017 | 52.70 | 52.86 | 52.49 | 52.76 | 1,610,649 | +0.19(+0.37%) |
Dec 05, 2017 | 53.13 | 53.29 | 52.22 | 52.57 | 2,102,181 | -0.51(-0.97%) |
Dec 04, 2017 | 53.76 | 53.87 | 52.99 | 53.08 | 2,021,206 | -0.56(-1.04%) |