Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.88 | 48.22 | 47.41 | 47.41 | 2,225,579 | -0.22(-0.46%) |
Feb 27, 2018 | 47.55 | 47.85 | 47.00 | 47.63 | 2,317,199 | -0.13(-0.27%) |
Feb 26, 2018 | 48.30 | 48.30 | 47.63 | 47.76 | 2,985,422 | -0.36(-0.74%) |
Feb 23, 2018 | 47.52 | 48.19 | 47.41 | 48.12 | 2,085,039 | +0.83(+1.75%) |
Feb 22, 2018 | 47.14 | 47.29 | 1,412,953 | -0.18(-0.37%) | ||
Feb 21, 2018 | 48.17 | 48.37 | 47.46 | 47.47 | 2,789,332 | -0.46(-0.96%) |
Feb 20, 2018 | 47.44 | 49.57 | 47.44 | 47.93 | 4,554,998 | +0.17(+0.36%) |
Feb 16, 2018 | 47.76 | 47.76 | 47.76 | 0 | +0.59(+1.25%) | |
Feb 15, 2018 | 46.93 | 47.24 | 46.30 | 47.17 | 2,410,501 | +0.47(+1.01%) |
Feb 14, 2018 | 46.56 | 47.32 | 46.25 | 46.70 | 2,311,920 | -0.06(-0.12%) |
Feb 13, 2018 | 47.44 | 48.17 | 46.18 | 46.76 | 4,046,139 | -1.76(-3.62%) |
Feb 12, 2018 | 48.73 | 49.50 | 47.35 | 48.52 | 9,721,602 | +2.78(+6.09%) |
Feb 09, 2018 | 46.00 | 46.17 | 44.54 | 45.73 | 4,327,107 | +0.06(+0.14%) |
Feb 08, 2018 | 47.80 | 47.86 | 46.06 | 45.67 | 3,332,648 | -2.27(-4.73%) |
Feb 07, 2018 | 46.84 | 48.21 | 46.64 | 47.93 | 2,483,573 | +0.90(+1.91%) |
Feb 06, 2018 | 45.22 | 47.23 | 44.80 | 47.03 | 3,122,355 | +0.56(+1.20%) |
Feb 05, 2018 | 47.36 | 47.69 | 45.84 | 46.48 | 2,876,938 | -1.30(-2.73%) |
Feb 02, 2018 | 48.07 | 48.40 | 47.74 | 47.78 | 2,515,204 | -0.93(-1.91%) |
Feb 01, 2018 | 48.78 | 49.07 | 48.46 | 48.71 | 1,634,769 | -0.16(-0.33%) |
Jan 31, 2018 | 48.92 | 49.24 | 48.84 | 48.87 | 1,525,679 | +0.15(+0.32%) |
Jan 30, 2018 | 48.86 | 48.86 | 47.99 | 48.72 | 1,932,779 | -0.23(-0.46%) |
Jan 29, 2018 | 49.69 | 49.84 | 48.92 | 48.94 | 1,823,743 | -0.95(-1.90%) |
Jan 26, 2018 | 50.05 | 50.23 | 49.77 | 49.89 | 1,300,988 | -0.24(-0.48%) |
Jan 25, 2018 | 49.95 | 50.33 | 49.71 | 50.13 | 1,517,717 | +0.26(+0.52%) |
Jan 24, 2018 | 49.91 | 50.54 | 49.62 | 49.88 | 1,663,540 | +0.25(+0.51%) |
Jan 23, 2018 | 49.46 | 49.75 | 48.76 | 49.62 | 2,705,901 | +0.08(+0.16%) |
Jan 22, 2018 | 49.75 | 49.86 | 49.32 | 49.54 | 1,993,887 | -0.29(-0.58%) |
Jan 19, 2018 | 50.39 | 50.42 | 49.64 | 49.83 | 1,790,992 | -0.43(-0.85%) |
Jan 18, 2018 | 50.41 | 50.58 | 50.12 | 50.26 | 817,995 | -0.16(-0.32%) |
Jan 17, 2018 | 50.51 | 50.89 | 50.22 | 50.43 | 1,807,490 | +0.22(+0.44%) |
Jan 16, 2018 | 49.92 | 50.51 | 49.66 | 50.21 | 2,731,000 | +0.66(+1.34%) |
Jan 12, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 49.42 | 49.54 | 48.48 | 49.53 | 2,357,274 | +0.09(+0.18%) |
Jan 10, 2018 | 50.55 | 50.55 | 48.93 | 49.44 | 3,558,461 | -1.18(-2.33%) |
Jan 09, 2018 | 50.98 | 51.19 | 50.30 | 50.62 | 1,365,848 | -0.43(-0.84%) |
Jan 08, 2018 | 51.39 | 51.39 | 50.71 | 51.05 | 1,492,055 | -0.35(-0.68%) |
Jan 05, 2018 | 51.94 | 51.94 | 50.98 | 51.40 | 2,002,322 | -0.28(-0.55%) |
Jan 04, 2018 | 51.63 | 52.42 | 51.41 | 51.68 | 1,757,407 | +0.16(+0.31%) |
Jan 03, 2018 | 50.69 | 51.57 | 50.35 | 51.52 | 2,726,317 | +0.99(+1.95%) |
Jan 02, 2018 | 49.73 | 50.58 | 49.73 | 50.53 | 1,878,747 | +0.78(+1.56%) |
Dec 29, 2017 | 49.75 | 49.75 | 49.75 | 0 | -0.32(-0.63%) | |
Dec 28, 2017 | 49.62 | 50.09 | 49.40 | 50.07 | 857,149 | +0.60(+1.21%) |
Dec 27, 2017 | 49.28 | 49.64 | 49.08 | 49.47 | 819,468 | +0.45(+0.92%) |
Dec 26, 2017 | 49.49 | 49.64 | 48.97 | 49.02 | 809,044 | -0.57(-1.16%) |
Dec 22, 2017 | 50.02 | 50.07 | 49.33 | 49.59 | 1,095,658 | -0.59(-1.18%) |
Dec 21, 2017 | 49.70 | 50.32 | 49.56 | 50.18 | 2,001,153 | +0.61(+1.22%) |
Dec 20, 2017 | 49.51 | 49.69 | 48.84 | 49.58 | 1,457,314 | +0.28(+0.56%) |
Dec 19, 2017 | 49.56 | 49.58 | 48.86 | 49.30 | 3,276,141 | -0.11(-0.23%) |
Dec 18, 2017 | 49.54 | 49.88 | 49.37 | 49.41 | 1,229,117 | +0.05(+0.10%) |
Dec 15, 2017 | 49.49 | 49.95 | 49.32 | 49.37 | 2,105,466 | -0.10(-0.20%) |
Dec 14, 2017 | 49.73 | 50.21 | 49.43 | 49.46 | 1,487,102 | -0.17(-0.34%) |
Dec 13, 2017 | 49.30 | 50.29 | 49.30 | 49.63 | 1,572,671 | +0.44(+0.89%) |
Dec 12, 2017 | 48.95 | 49.23 | 48.65 | 49.20 | 1,590,287 | +0.44(+0.91%) |
Dec 11, 2017 | 49.04 | 49.14 | 48.20 | 48.75 | 1,681,265 | -0.21(-0.43%) |
Dec 08, 2017 | 49.59 | 49.59 | 48.91 | 48.96 | 1,349,480 | -0.30(-0.61%) |
Dec 07, 2017 | 49.29 | 49.94 | 49.12 | 49.26 | 1,450,563 | -0.07(-0.15%) |
Dec 06, 2017 | 49.09 | 49.79 | 48.97 | 49.33 | 2,610,198 | +0.31(+0.63%) |
Dec 05, 2017 | 49.33 | 49.73 | 48.75 | 49.03 | 3,695,777 | -0.13(-0.26%) |
Dec 04, 2017 | 51.20 | 51.20 | 49.13 | 49.16 | 3,811,712 | -1.59(-3.13%) |