Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.45 | 45.98 | 45.37 | 45.37 | 20,405 | -0.07(-0.15%) |
Feb 27, 2018 | 46.57 | 46.67 | 45.40 | 45.44 | 22,695 | -1.03(-2.23%) |
Feb 26, 2018 | 46.74 | 46.74 | 46.20 | 46.47 | 16,662 | +0.02(+0.04%) |
Feb 23, 2018 | 45.87 | 46.47 | 45.49 | 46.46 | 20,387 | +0.79(+1.74%) |
Feb 22, 2018 | 45.66 | 32,029 | +0.47(+1.04%) | |||
Feb 21, 2018 | 45.96 | 46.18 | 45.19 | 45.19 | 33,074 | -0.69(-1.51%) |
Feb 20, 2018 | 46.36 | 46.56 | 45.86 | 45.89 | 86,849 | -0.80(-1.71%) |
Feb 16, 2018 | 46.68 | 46.68 | 46.68 | 0 | +0.47(+1.03%) | |
Feb 15, 2018 | 45.59 | 46.31 | 45.59 | 46.21 | 21,991 | +0.79(+1.73%) |
Feb 14, 2018 | 45.55 | 45.55 | 45.06 | 45.42 | 32,363 | -0.58(-1.26%) |
Feb 13, 2018 | 45.64 | 46.17 | 45.35 | 46.00 | 50,816 | +0.27(+0.60%) |
Feb 12, 2018 | 46.06 | 46.06 | 44.56 | 45.73 | 184,428 | -0.28(-0.61%) |
Feb 09, 2018 | 44.82 | 46.03 | 44.78 | 46.01 | 33,691 | +1.35(+3.02%) |
Feb 08, 2018 | 45.74 | 46.24 | 44.66 | 44.66 | 40,270 | -1.23(-2.67%) |
Feb 07, 2018 | 46.15 | 46.29 | 45.89 | 45.89 | 161,254 | -0.19(-0.40%) |
Feb 06, 2018 | 45.52 | 46.32 | 45.17 | 46.07 | 38,190 | -0.72(-1.53%) |
Feb 05, 2018 | 47.28 | 47.33 | 45.89 | 46.79 | 76,036 | -0.55(-1.15%) |
Feb 02, 2018 | 47.22 | 47.57 | 46.78 | 47.33 | 36,896 | -0.13(-0.28%) |
Feb 01, 2018 | 48.65 | 48.92 | 47.45 | 47.47 | 42,721 | -1.29(-2.65%) |
Jan 31, 2018 | 47.90 | 48.76 | 47.90 | 48.76 | 65,753 | +0.91(+1.90%) |
Jan 30, 2018 | 48.08 | 48.32 | 47.84 | 47.85 | 45,925 | -0.40(-0.84%) |
Jan 29, 2018 | 48.59 | 48.59 | 48.01 | 48.25 | 31,901 | -0.47(-0.97%) |
Jan 26, 2018 | 49.01 | 49.05 | 48.47 | 48.72 | 30,028 | -0.24(-0.49%) |
Jan 25, 2018 | 48.95 | 48.99 | 48.67 | 48.96 | 97,947 | -0.04(-0.08%) |
Jan 24, 2018 | 49.28 | 49.28 | 48.96 | 49.01 | 71,398 | -0.27(-0.55%) |
Jan 23, 2018 | 48.45 | 49.34 | 48.45 | 49.28 | 641,685 | +0.93(+1.92%) |
Jan 22, 2018 | 48.07 | 48.40 | 48.07 | 48.35 | 38,642 | +0.37(+0.78%) |
Jan 19, 2018 | 47.81 | 47.99 | 47.71 | 47.98 | 35,088 | +0.07(+0.16%) |
Jan 18, 2018 | 48.20 | 48.20 | 47.77 | 47.90 | 58,347 | -0.47(-0.98%) |
Jan 17, 2018 | 48.34 | 48.46 | 48.09 | 48.38 | 42,148 | +0.27(+0.57%) |
Jan 16, 2018 | 48.14 | 48.60 | 48.10 | 48.10 | 51,288 | +0.09(+0.19%) |
Jan 12, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.63(-1.29%) | |
Jan 11, 2018 | 48.93 | 49.20 | 48.59 | 48.64 | 40,926 | -0.28(-0.58%) |
Jan 10, 2018 | 49.39 | 49.46 | 48.69 | 48.92 | 60,816 | -0.65(-1.30%) |
Jan 09, 2018 | 50.25 | 50.25 | 49.49 | 49.57 | 52,435 | -0.74(-1.46%) |
Jan 08, 2018 | 50.07 | 50.33 | 50.00 | 50.31 | 47,092 | +0.31(+0.61%) |
Jan 05, 2018 | 50.36 | 50.36 | 49.92 | 50.00 | 56,020 | -0.28(-0.56%) |
Jan 04, 2018 | 51.23 | 51.23 | 50.26 | 50.28 | 34,639 | -0.97(-1.89%) |
Jan 03, 2018 | 51.24 | 51.49 | 51.04 | 51.25 | 88,682 | +0.08(+0.16%) |
Jan 02, 2018 | 51.48 | 51.50 | 51.17 | 51.17 | 39,833 | -0.36(-0.69%) |
Dec 29, 2017 | 51.52 | 51.52 | 51.52 | 0 | +0.11(+0.21%) | |
Dec 28, 2017 | 51.25 | 51.44 | 51.08 | 51.41 | 44,022 | +0.20(+0.39%) |
Dec 27, 2017 | 51.27 | 51.37 | 51.16 | 51.22 | 24,726 | +0.07(+0.13%) |
Dec 26, 2017 | 50.95 | 51.26 | 50.83 | 51.15 | 25,427 | +0.30(+0.58%) |
Dec 22, 2017 | 50.60 | 50.93 | 50.60 | 50.85 | 30,920 | +0.26(+0.52%) |
Dec 21, 2017 | 51.10 | 51.10 | 50.57 | 50.59 | 51,501 | -0.40(-0.79%) |
Dec 20, 2017 | 51.35 | 51.65 | 50.98 | 50.99 | 40,822 | -0.55(-1.06%) |
Dec 19, 2017 | 53.02 | 53.02 | 51.35 | 51.54 | 58,157 | -1.42(-2.69%) |
Dec 18, 2017 | 52.88 | 53.31 | 52.88 | 52.96 | 63,035 | +0.21(+0.40%) |
Dec 15, 2017 | 52.62 | 52.89 | 52.62 | 52.75 | 22,161 | +0.27(+0.52%) |
Dec 14, 2017 | 52.53 | 52.61 | 52.45 | 52.48 | 15,797 | -0.08(-0.14%) |
Dec 13, 2017 | 52.55 | 52.82 | 52.45 | 52.55 | 24,163 | -0.02(-0.03%) |
Dec 12, 2017 | 52.40 | 52.69 | 52.37 | 52.57 | 14,096 | +0.18(+0.34%) |
Dec 11, 2017 | 52.25 | 52.39 | 52.19 | 52.39 | 16,662 | +0.20(+0.39%) |
Dec 08, 2017 | 52.10 | 52.33 | 51.93 | 52.18 | 14,735 | +0.38(+0.73%) |
Dec 07, 2017 | 51.88 | 52.24 | 51.73 | 51.80 | 29,055 | -0.07(-0.13%) |
Dec 06, 2017 | 51.86 | 51.92 | 51.67 | 51.87 | 81,402 | +0.03(+0.06%) |
Dec 05, 2017 | 52.23 | 52.23 | 51.85 | 51.85 | 43,075 | -0.30(-0.57%) |
Dec 04, 2017 | 52.54 | 52.54 | 52.12 | 52.14 | 21,686 | -0.26(-0.50%) |