Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.13 | 48.32 | 47.25 | 47.27 | 1,205,031 | -0.62(-1.29%) |
Feb 27, 2018 | 47.90 | 48.20 | 47.54 | 47.89 | 876,111 | +0.07(+0.14%) |
Feb 26, 2018 | 47.35 | 47.86 | 46.97 | 47.83 | 675,770 | +0.52(+1.10%) |
Feb 23, 2018 | 46.62 | 47.32 | 46.50 | 47.31 | 800,378 | +0.90(+1.93%) |
Feb 22, 2018 | 46.27 | 46.41 | 749,161 | -0.13(-0.28%) | ||
Feb 21, 2018 | 46.01 | 47.88 | 46.01 | 46.54 | 1,133,943 | +0.46(+0.99%) |
Feb 20, 2018 | 46.17 | 46.28 | 45.22 | 46.08 | 1,536,731 | -0.25(-0.55%) |
Feb 16, 2018 | 46.34 | 46.34 | 46.34 | 0 | -0.75(-1.59%) | |
Feb 15, 2018 | 47.28 | 47.40 | 46.74 | 47.09 | 669,022 | -0.03(-0.07%) |
Feb 14, 2018 | 46.10 | 47.31 | 46.07 | 47.12 | 955,867 | +0.65(+1.40%) |
Feb 13, 2018 | 45.55 | 46.51 | 45.48 | 46.47 | 589,853 | +0.71(+1.55%) |
Feb 12, 2018 | 44.41 | 46.19 | 44.30 | 45.76 | 1,056,152 | +1.51(+3.41%) |
Feb 09, 2018 | 45.11 | 45.33 | 43.26 | 44.25 | 1,305,315 | -0.59(-1.31%) |
Feb 08, 2018 | 47.40 | 47.40 | 44.83 | 44.84 | 1,765,188 | -1.57(-3.39%) |
Feb 07, 2018 | 45.78 | 46.79 | 45.51 | 46.41 | 1,029,826 | +0.44(+0.96%) |
Feb 06, 2018 | 45.55 | 46.39 | 44.65 | 45.97 | 1,462,808 | -0.85(-1.81%) |
Feb 05, 2018 | 46.97 | 47.61 | 46.24 | 46.82 | 538,581 | -0.54(-1.14%) |
Feb 02, 2018 | 47.78 | 48.12 | 47.35 | 47.35 | 720,842 | -0.64(-1.34%) |
Feb 01, 2018 | 48.06 | 48.35 | 47.32 | 48.00 | 787,310 | -0.12(-0.25%) |
Jan 31, 2018 | 48.74 | 48.77 | 47.12 | 48.12 | 1,926,691 | -0.30(-0.62%) |
Jan 30, 2018 | 48.54 | 48.86 | 48.22 | 48.42 | 1,362,433 | -0.45(-0.92%) |
Jan 29, 2018 | 50.35 | 50.48 | 48.82 | 48.87 | 961,934 | -1.71(-3.38%) |
Jan 26, 2018 | 50.62 | 50.76 | 50.18 | 50.58 | 535,926 | +0.16(+0.32%) |
Jan 25, 2018 | 49.98 | 50.43 | 49.72 | 50.42 | 508,425 | +0.72(+1.44%) |
Jan 24, 2018 | 50.39 | 50.49 | 49.55 | 49.70 | 727,312 | -0.55(-1.10%) |
Jan 23, 2018 | 50.56 | 51.09 | 50.19 | 50.26 | 833,495 | -0.18(-0.36%) |
Jan 22, 2018 | 50.34 | 50.43 | 49.99 | 50.43 | 449,774 | +0.09(+0.18%) |
Jan 19, 2018 | 50.13 | 50.46 | 49.84 | 50.34 | 382,690 | +0.45(+0.90%) |
Jan 18, 2018 | 49.89 | 50.19 | 49.67 | 49.90 | 551,453 | +0.07(+0.15%) |
Jan 17, 2018 | 48.80 | 49.95 | 48.76 | 49.82 | 513,764 | +1.21(+2.50%) |
Jan 16, 2018 | 48.59 | 49.16 | 48.17 | 48.61 | 1,396,840 | +0.20(+0.40%) |
Jan 12, 2018 | 48.41 | 48.41 | 48.41 | 0 | -0.07(-0.13%) | |
Jan 11, 2018 | 48.54 | 49.06 | 48.25 | 48.48 | 623,344 | +0.15(+0.32%) |
Jan 10, 2018 | 48.50 | 48.64 | 48.11 | 48.32 | 761,307 | -0.25(-0.52%) |
Jan 09, 2018 | 49.29 | 49.93 | 48.56 | 48.58 | 1,161,009 | -0.62(-1.26%) |
Jan 08, 2018 | 48.14 | 49.26 | 47.99 | 49.20 | 1,211,722 | +1.32(+2.76%) |
Jan 05, 2018 | 47.00 | 47.89 | 46.89 | 47.88 | 687,899 | +0.99(+2.12%) |
Jan 04, 2018 | 46.25 | 47.93 | 46.21 | 46.88 | 1,367,062 | +0.76(+1.64%) |
Jan 03, 2018 | 45.46 | 46.17 | 45.37 | 46.12 | 807,983 | +0.62(+1.36%) |
Jan 02, 2018 | 45.76 | 45.82 | 45.27 | 45.51 | 679,790 | -0.15(-0.32%) |
Dec 29, 2017 | 45.65 | 45.65 | 45.65 | 0 | -0.20(-0.43%) | |
Dec 28, 2017 | 45.99 | 45.99 | 45.60 | 45.85 | 348,269 | -0.07(-0.14%) |
Dec 27, 2017 | 45.91 | 46.14 | 45.74 | 45.91 | 247,187 | -0.01(-0.02%) |
Dec 26, 2017 | 45.95 | 46.26 | 45.79 | 45.92 | 245,949 | -0.15(-0.32%) |
Dec 22, 2017 | 45.93 | 46.08 | 45.72 | 46.07 | 367,070 | +0.38(+0.84%) |
Dec 21, 2017 | 46.20 | 46.20 | 45.56 | 45.69 | 397,492 | -0.35(-0.76%) |
Dec 20, 2017 | 46.64 | 46.84 | 45.92 | 46.04 | 562,429 | -0.42(-0.89%) |
Dec 19, 2017 | 46.30 | 46.62 | 46.00 | 46.45 | 1,226,164 | +0.21(+0.46%) |
Dec 18, 2017 | 45.70 | 46.47 | 45.70 | 46.24 | 818,746 | +0.70(+1.54%) |
Dec 15, 2017 | 45.04 | 45.94 | 45.04 | 45.54 | 2,284,321 | +0.11(+0.23%) |
Dec 14, 2017 | 45.36 | 45.51 | 45.16 | 45.43 | 499,450 | +0.16(+0.36%) |
Dec 13, 2017 | 45.84 | 45.84 | 45.03 | 45.27 | 657,541 | -0.44(-0.96%) |
Dec 12, 2017 | 46.25 | 46.30 | 45.65 | 45.71 | 518,155 | -0.35(-0.76%) |
Dec 11, 2017 | 45.77 | 46.12 | 45.57 | 46.06 | 671,602 | +0.41(+0.89%) |
Dec 08, 2017 | 45.51 | 45.68 | 45.30 | 45.65 | 684,461 | +0.38(+0.85%) |
Dec 07, 2017 | 44.71 | 45.29 | 44.50 | 45.27 | 593,536 | +0.64(+1.44%) |
Dec 06, 2017 | 44.79 | 44.90 | 44.47 | 44.63 | 389,362 | -0.11(-0.25%) |
Dec 05, 2017 | 44.76 | 45.18 | 44.46 | 44.74 | 601,540 | +0.02(+0.04%) |
Dec 04, 2017 | 45.31 | 45.31 | 44.61 | 44.72 | 588,359 | -0.19(-0.43%) |