Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.24 | 49.34 | 47.54 | 47.55 | 1,781,459 | -1.46(-2.98%) |
Feb 27, 2018 | 49.55 | 50.34 | 48.90 | 49.00 | 2,326,364 | -0.66(-1.33%) |
Feb 26, 2018 | 49.61 | 49.78 | 48.83 | 49.67 | 952,084 | +0.42(+0.85%) |
Feb 23, 2018 | 48.39 | 49.39 | 48.36 | 49.25 | 1,321,949 | +1.08(+2.25%) |
Feb 22, 2018 | 48.16 | 1,328,835 | +0.68(+1.44%) | |||
Feb 21, 2018 | 47.30 | 48.47 | 47.18 | 47.48 | 1,569,046 | -0.04(-0.08%) |
Feb 20, 2018 | 48.33 | 48.80 | 47.29 | 47.52 | 1,281,588 | -0.70(-1.45%) |
Feb 16, 2018 | 48.22 | 48.22 | 48.22 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 48.52 | 48.70 | 47.18 | 48.41 | 2,576,197 | -0.29(-0.59%) |
Feb 14, 2018 | 46.32 | 49.27 | 45.87 | 48.70 | 2,932,779 | +1.76(+3.75%) |
Feb 13, 2018 | 47.24 | 47.54 | 46.71 | 46.94 | 3,719,279 | -0.67(-1.41%) |
Feb 12, 2018 | 47.55 | 48.36 | 46.99 | 47.61 | 3,836,898 | +0.75(+1.60%) |
Feb 09, 2018 | 47.77 | 48.02 | 45.15 | 46.86 | 4,146,106 | -0.41(-0.86%) |
Feb 08, 2018 | 49.20 | 49.55 | 47.26 | 47.27 | 3,783,675 | -1.89(-3.85%) |
Feb 07, 2018 | 50.06 | 50.27 | 48.84 | 49.16 | 2,986,751 | -0.89(-1.78%) |
Feb 06, 2018 | 48.55 | 50.43 | 48.30 | 50.05 | 3,657,754 | -0.12(-0.23%) |
Feb 05, 2018 | 50.40 | 51.48 | 49.66 | 50.17 | 3,344,739 | -0.92(-1.80%) |
Feb 02, 2018 | 52.69 | 52.77 | 51.02 | 51.08 | 2,187,659 | -2.07(-3.89%) |
Feb 01, 2018 | 52.75 | 53.65 | 52.43 | 53.15 | 2,001,621 | +0.67(+1.28%) |
Jan 31, 2018 | 53.04 | 53.52 | 52.16 | 52.48 | 2,238,911 | -0.50(-0.94%) |
Jan 30, 2018 | 53.63 | 53.82 | 53.46 | 52.98 | 2,992,670 | -1.18(-2.18%) |
Jan 29, 2018 | 53.50 | 54.66 | 52.80 | 54.16 | 3,407,719 | +0.17(+0.32%) |
Jan 26, 2018 | 54.10 | 54.23 | 52.99 | 53.98 | 2,211,400 | +0.29(+0.54%) |
Jan 25, 2018 | 52.92 | 54.01 | 51.75 | 53.69 | 4,820,896 | +1.68(+3.24%) |
Jan 24, 2018 | 52.37 | 52.67 | 50.56 | 52.01 | 3,724,718 | -0.14(-0.27%) |
Jan 23, 2018 | 51.80 | 52.51 | 51.33 | 52.15 | 2,179,503 | +0.33(+0.63%) |
Jan 22, 2018 | 51.83 | 51.98 | 51.28 | 51.82 | 2,558,706 | -0.01(-0.01%) |
Jan 19, 2018 | 50.49 | 51.99 | 49.50 | 51.83 | 2,043,348 | +0.80(+1.57%) |
Jan 18, 2018 | 51.51 | 51.83 | 51.02 | 51.02 | 2,180,402 | -0.44(-0.85%) |
Jan 17, 2018 | 51.00 | 52.20 | 50.90 | 51.46 | 2,960,351 | +0.66(+1.29%) |
Jan 16, 2018 | 51.40 | 51.94 | 50.79 | 50.81 | 2,537,917 | -0.39(-0.75%) |
Jan 12, 2018 | 51.19 | 51.19 | 51.19 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.97 | 51.77 | 49.83 | 51.03 | 3,390,387 | +1.29(+2.59%) |
Jan 10, 2018 | 49.73 | 50.27 | 49.52 | 49.74 | 2,415,421 | +0.04(+0.09%) |
Jan 09, 2018 | 50.18 | 50.59 | 49.67 | 49.70 | 3,278,950 | -0.26(-0.53%) |
Jan 08, 2018 | 48.50 | 50.08 | 48.45 | 49.96 | 2,217,970 | +1.36(+2.80%) |
Jan 05, 2018 | 48.34 | 49.03 | 48.10 | 48.60 | 2,377,071 | +0.22(+0.45%) |
Jan 04, 2018 | 48.18 | 48.77 | 47.74 | 48.38 | 3,038,127 | +0.55(+1.14%) |
Jan 03, 2018 | 47.83 | 48.41 | 47.50 | 47.83 | 3,380,748 | +0.22(+0.46%) |
Jan 02, 2018 | 47.48 | 48.15 | 47.23 | 47.62 | 1,883,463 | +0.52(+1.10%) |
Dec 29, 2017 | 47.10 | 47.10 | 47.10 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 47.47 | 47.65 | 47.01 | 47.23 | 907,911 | -0.11(-0.23%) |
Dec 27, 2017 | 47.76 | 47.76 | 46.92 | 47.34 | 1,199,466 | -0.47(-0.98%) |
Dec 26, 2017 | 47.18 | 47.92 | 46.79 | 47.80 | 1,147,527 | +0.94(+2.01%) |
Dec 22, 2017 | 46.28 | 47.62 | 46.25 | 46.86 | 2,288,299 | +0.50(+1.08%) |
Dec 21, 2017 | 44.72 | 47.02 | 44.69 | 46.36 | 2,151,148 | +1.79(+4.02%) |
Dec 20, 2017 | 43.65 | 44.72 | 43.16 | 44.57 | 2,214,972 | +1.14(+2.63%) |
Dec 19, 2017 | 42.40 | 43.45 | 42.16 | 43.43 | 1,718,052 | +1.17(+2.78%) |
Dec 18, 2017 | 42.49 | 42.87 | 42.22 | 42.25 | 2,181,108 | +0.15(+0.36%) |
Dec 15, 2017 | 41.90 | 43.13 | 41.57 | 42.10 | 7,988,513 | +0.73(+1.76%) |
Dec 14, 2017 | 41.79 | 42.33 | 41.33 | 41.37 | 1,445,969 | -0.83(-1.97%) |
Dec 13, 2017 | 43.01 | 43.30 | 41.98 | 42.20 | 1,085,703 | -0.65(-1.51%) |
Dec 12, 2017 | 42.85 | 43.34 | 42.56 | 42.85 | 1,329,013 | +0.27(+0.63%) |
Dec 11, 2017 | 42.46 | 42.83 | 42.13 | 42.58 | 1,736,411 | +0.31(+0.74%) |
Dec 08, 2017 | 42.30 | 42.62 | 42.11 | 42.27 | 1,675,614 | +0.58(+1.40%) |
Dec 07, 2017 | 41.22 | 41.71 | 41.02 | 41.68 | 1,665,223 | +0.54(+1.31%) |
Dec 06, 2017 | 41.87 | 41.87 | 39.35 | 41.14 | 1,992,089 | -1.00(-2.37%) |
Dec 05, 2017 | 42.67 | 43.08 | 41.95 | 42.14 | 1,606,933 | -0.43(-1.01%) |
Dec 04, 2017 | 43.40 | 43.74 | 42.57 | 42.57 | 2,931,063 | -0.82(-1.90%) |