Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.68 | 44.68 | 43.80 | 43.80 | 93,691 | -0.62(-1.41%) |
Feb 27, 2018 | 45.07 | 45.26 | 44.42 | 44.42 | 48,244 | -0.60(-1.34%) |
Feb 26, 2018 | 44.92 | 45.07 | 44.64 | 45.02 | 60,725 | +0.24(+0.53%) |
Feb 23, 2018 | 44.54 | 44.79 | 44.41 | 44.79 | 59,853 | +0.56(+1.26%) |
Feb 22, 2018 | 44.38 | 44.69 | 44.19 | 44.23 | 49,793 | +0.04(+0.09%) |
Feb 21, 2018 | 44.40 | 44.89 | 44.19 | 44.19 | 68,824 | -0.15(-0.35%) |
Feb 20, 2018 | 44.63 | 44.78 | 44.24 | 44.34 | 64,322 | -0.45(-1.01%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 44.39 | 44.53 | 44.14 | 44.53 | 52,014 | +0.35(+0.78%) |
Feb 14, 2018 | 43.07 | 44.21 | 43.07 | 44.18 | 70,729 | +0.74(+1.71%) |
Feb 13, 2018 | 43.14 | 43.48 | 42.90 | 43.44 | 59,874 | +0.07(+0.16%) |
Feb 12, 2018 | 43.12 | 43.57 | 42.84 | 43.37 | 59,596 | +0.44(+1.03%) |
Feb 09, 2018 | 42.94 | 43.21 | 41.88 | 42.93 | 130,345 | +0.22(+0.52%) |
Feb 08, 2018 | 43.95 | 43.95 | 42.69 | 42.71 | 55,414 | -1.17(-2.66%) |
Feb 07, 2018 | 43.84 | 44.24 | 43.82 | 43.88 | 93,865 | -0.03(-0.07%) |
Feb 06, 2018 | 42.69 | 44.09 | 42.30 | 43.91 | 317,561 | -0.28(-0.63%) |
Feb 05, 2018 | 44.68 | 45.05 | 43.60 | 44.19 | 101,727 | -0.96(-2.12%) |
Feb 02, 2018 | 45.88 | 45.88 | 45.12 | 45.14 | 133,095 | -1.00(-2.17%) |
Feb 01, 2018 | 46.02 | 46.20 | 45.84 | 46.14 | 49,027 | +0.03(+0.06%) |
Jan 31, 2018 | 46.38 | 46.55 | 45.97 | 46.11 | 87,738 | -0.10(-0.21%) |
Jan 30, 2018 | 46.43 | 46.46 | 46.10 | 46.21 | 65,278 | -0.49(-1.04%) |
Jan 29, 2018 | 46.99 | 47.01 | 46.68 | 46.70 | 87,634 | -0.33(-0.71%) |
Jan 26, 2018 | 47.09 | 47.09 | 46.80 | 47.03 | 68,608 | +0.14(+0.31%) |
Jan 25, 2018 | 46.92 | 46.96 | 46.74 | 46.89 | 69,312 | -0.04(-0.08%) |
Jan 24, 2018 | 47.20 | 47.22 | 46.79 | 46.93 | 60,477 | -0.18(-0.39%) |
Jan 23, 2018 | 46.95 | 47.17 | 46.86 | 47.11 | 66,366 | +0.10(+0.22%) |
Jan 22, 2018 | 46.80 | 47.01 | 46.72 | 47.01 | 103,733 | +0.24(+0.51%) |
Jan 19, 2018 | 46.41 | 46.77 | 46.37 | 46.77 | 1,577,381 | +0.44(+0.94%) |
Jan 18, 2018 | 46.59 | 46.59 | 46.30 | 46.33 | 1,823,734 | -0.25(-0.55%) |
Jan 17, 2018 | 46.64 | 46.73 | 46.50 | 46.59 | 2,091,554 | +0.20(+0.42%) |
Jan 16, 2018 | 47.01 | 47.04 | 46.34 | 46.39 | 186,937 | -0.39(-0.83%) |
Jan 12, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.10(+0.21%) | |
Jan 11, 2018 | 46.10 | 46.71 | 46.10 | 46.68 | 334,622 | +0.68(+1.48%) |
Jan 10, 2018 | 46.16 | 46.20 | 45.97 | 46.00 | 82,745 | -0.18(-0.38%) |
Jan 09, 2018 | 46.38 | 46.43 | 46.18 | 46.18 | 71,669 | -0.17(-0.37%) |
Jan 08, 2018 | 46.13 | 46.40 | 46.00 | 46.35 | 79,709 | +0.23(+0.49%) |
Jan 05, 2018 | 46.07 | 46.12 | 45.92 | 46.12 | 107,609 | +0.09(+0.19%) |
Jan 04, 2018 | 46.09 | 46.19 | 46.02 | 46.03 | 60,490 | +0.08(+0.18%) |
Jan 03, 2018 | 46.07 | 46.07 | 45.89 | 45.95 | 117,148 | +0.01(+0.02%) |
Jan 02, 2018 | 45.72 | 45.97 | 45.72 | 45.94 | 121,982 | +0.42(+0.92%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.24(-0.53%) | |
Dec 28, 2017 | 45.62 | 45.78 | 45.57 | 45.77 | 32,138 | +0.16(+0.36%) |
Dec 27, 2017 | 45.82 | 45.82 | 45.60 | 45.60 | 275,023 | -0.08(-0.17%) |
Dec 26, 2017 | 45.50 | 45.78 | 45.50 | 45.68 | 82,946 | +0.11(+0.24%) |
Dec 22, 2017 | 45.69 | 45.69 | 45.50 | 45.57 | 81,286 | +0.01(+0.02%) |
Dec 21, 2017 | 45.53 | 45.67 | 45.39 | 45.56 | 76,600 | +0.20(+0.43%) |
Dec 20, 2017 | 45.42 | 45.45 | 45.24 | 45.36 | 75,012 | +0.13(+0.28%) |
Dec 19, 2017 | 45.62 | 45.62 | 45.21 | 45.23 | 84,383 | -0.20(-0.44%) |
Dec 18, 2017 | 45.24 | 45.51 | 45.24 | 45.43 | 114,651 | +0.54(+1.20%) |
Dec 15, 2017 | 44.44 | 45.14 | 44.44 | 44.89 | 103,606 | +0.47(+1.05%) |
Dec 14, 2017 | 44.93 | 44.93 | 44.41 | 44.43 | 62,077 | -0.52(-1.17%) |
Dec 13, 2017 | 45.11 | 45.11 | 44.91 | 44.95 | 54,426 | -0.02(-0.04%) |
Dec 12, 2017 | 45.35 | 45.35 | 44.97 | 44.97 | 142,830 | -0.12(-0.26%) |
Dec 11, 2017 | 45.20 | 45.20 | 45.05 | 45.09 | 154,981 | -0.04(-0.09%) |
Dec 08, 2017 | 45.17 | 45.23 | 44.99 | 45.13 | 68,586 | +0.15(+0.33%) |
Dec 07, 2017 | 44.67 | 45.03 | 44.63 | 44.98 | 85,149 | +0.28(+0.63%) |
Dec 06, 2017 | 44.91 | 44.93 | 44.70 | 44.70 | 85,170 | -0.21(-0.47%) |
Dec 05, 2017 | 45.35 | 45.35 | 44.91 | 44.91 | 116,246 | -0.45(-0.98%) |
Dec 04, 2017 | 45.61 | 45.61 | 45.32 | 45.35 | 128,371 | +0.18(+0.40%) |