Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.41 | 45.74 | 44.87 | 45.16 | 1,796,193 | +0.08(+0.18%) |
Feb 27, 2018 | 46.14 | 46.99 | 45.08 | 45.08 | 1,358,016 | -0.55(-1.22%) |
Feb 26, 2018 | 45.95 | 46.17 | 45.38 | 45.63 | 1,020,382 | -0.16(-0.35%) |
Feb 23, 2018 | 45.42 | 46.11 | 45.09 | 45.79 | 1,060,325 | +0.74(+1.64%) |
Feb 22, 2018 | 45.05 | 1,477,356 | +0.97(+2.21%) | |||
Feb 21, 2018 | 44.58 | 45.17 | 44.07 | 44.08 | 1,038,346 | -0.22(-0.51%) |
Feb 20, 2018 | 44.60 | 44.93 | 43.89 | 44.31 | 1,252,350 | -1.25(-2.75%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -1.65(-3.49%) | |
Feb 15, 2018 | 46.76 | 47.30 | 46.37 | 47.21 | 584,799 | +0.77(+1.66%) |
Feb 14, 2018 | 44.73 | 46.68 | 44.73 | 46.44 | 1,129,843 | +1.51(+3.36%) |
Feb 13, 2018 | 45.17 | 45.71 | 44.76 | 44.92 | 967,580 | -0.34(-0.75%) |
Feb 12, 2018 | 46.22 | 46.24 | 44.86 | 45.26 | 1,283,288 | -0.71(-1.54%) |
Feb 09, 2018 | 46.17 | 46.35 | 43.98 | 45.97 | 1,448,864 | +0.31(+0.69%) |
Feb 08, 2018 | 46.60 | 47.02 | 45.90 | 45.66 | 873,998 | -0.92(-1.97%) |
Feb 07, 2018 | 45.96 | 46.89 | 45.73 | 46.57 | 829,787 | +0.61(+1.33%) |
Feb 06, 2018 | 43.72 | 46.31 | 42.59 | 45.96 | 1,918,614 | +0.42(+0.92%) |
Feb 05, 2018 | 45.91 | 46.39 | 44.92 | 45.54 | 1,246,772 | -0.85(-1.84%) |
Feb 02, 2018 | 47.66 | 47.66 | 46.35 | 46.40 | 1,553,856 | -1.53(-3.20%) |
Feb 01, 2018 | 48.44 | 48.78 | 47.87 | 47.93 | 1,410,118 | -0.91(-1.86%) |
Jan 31, 2018 | 49.85 | 50.07 | 48.42 | 48.84 | 1,494,229 | -0.94(-1.89%) |
Jan 30, 2018 | 51.23 | 51.63 | 49.73 | 49.78 | 1,477,799 | -1.82(-3.53%) |
Jan 29, 2018 | 50.91 | 51.76 | 50.91 | 51.60 | 1,061,457 | +0.76(+1.50%) |
Jan 26, 2018 | 50.30 | 50.85 | 49.76 | 50.84 | 818,025 | +0.91(+1.82%) |
Jan 25, 2018 | 49.99 | 50.57 | 49.46 | 49.93 | 839,218 | +0.29(+0.58%) |
Jan 24, 2018 | 50.22 | 50.31 | 48.98 | 49.64 | 909,914 | -0.38(-0.76%) |
Jan 23, 2018 | 50.29 | 50.69 | 49.47 | 50.02 | 810,563 | -0.27(-0.54%) |
Jan 22, 2018 | 49.18 | 50.30 | 48.93 | 50.29 | 1,870,473 | +1.13(+2.30%) |
Jan 19, 2018 | 47.60 | 49.20 | 47.32 | 49.16 | 1,342,375 | +1.62(+3.41%) |
Jan 18, 2018 | 47.26 | 47.83 | 47.13 | 47.54 | 993,767 | +0.27(+0.58%) |
Jan 17, 2018 | 46.89 | 47.83 | 46.58 | 47.26 | 1,085,099 | +0.77(+1.66%) |
Jan 16, 2018 | 46.64 | 47.39 | 46.16 | 46.49 | 1,419,047 | +0.39(+0.85%) |
Jan 12, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.08(-0.17%) | |
Jan 11, 2018 | 45.20 | 46.23 | 44.84 | 46.18 | 1,947,995 | +0.69(+1.52%) |
Jan 10, 2018 | 44.76 | 45.89 | 44.21 | 45.49 | 1,105,341 | -0.32(-0.70%) |
Jan 09, 2018 | 46.58 | 46.70 | 45.78 | 45.81 | 907,375 | -0.68(-1.47%) |
Jan 08, 2018 | 46.79 | 47.54 | 46.27 | 46.49 | 1,516,590 | -0.06(-0.14%) |
Jan 05, 2018 | 45.85 | 46.71 | 45.85 | 46.56 | 1,532,054 | +1.04(+2.28%) |
Jan 04, 2018 | 44.19 | 45.75 | 43.73 | 45.52 | 1,707,853 | +1.37(+3.11%) |
Jan 03, 2018 | 44.93 | 45.05 | 43.73 | 44.15 | 1,244,121 | -0.77(-1.72%) |
Jan 02, 2018 | 45.26 | 45.74 | 44.53 | 44.92 | 1,340,990 | -0.20(-0.45%) |
Dec 29, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.30(+0.66%) | |
Dec 28, 2017 | 45.30 | 45.48 | 44.52 | 44.82 | 671,490 | -0.46(-1.01%) |
Dec 27, 2017 | 45.36 | 45.58 | 44.83 | 45.28 | 705,524 | -0.04(-0.09%) |
Dec 26, 2017 | 44.69 | 45.99 | 44.69 | 45.32 | 1,074,366 | +0.68(+1.53%) |
Dec 22, 2017 | 44.45 | 44.80 | 44.11 | 44.64 | 1,106,984 | +0.35(+0.78%) |
Dec 21, 2017 | 44.36 | 44.36 | 43.90 | 44.29 | 862,116 | +0.14(+0.31%) |
Dec 20, 2017 | 44.55 | 45.22 | 43.99 | 44.15 | 1,062,154 | -0.20(-0.45%) |
Dec 19, 2017 | 44.83 | 45.33 | 44.35 | 44.35 | 797,524 | -0.25(-0.56%) |
Dec 18, 2017 | 43.62 | 44.90 | 43.56 | 44.60 | 1,578,532 | +1.24(+2.85%) |
Dec 15, 2017 | 43.10 | 44.05 | 43.10 | 43.37 | 2,102,659 | +0.42(+0.97%) |
Dec 14, 2017 | 44.56 | 44.82 | 42.55 | 42.95 | 1,653,231 | -1.72(-3.85%) |
Dec 13, 2017 | 44.48 | 45.10 | 44.00 | 44.67 | 1,060,733 | +0.25(+0.56%) |
Dec 12, 2017 | 46.48 | 46.48 | 44.37 | 44.42 | 1,921,532 | -1.96(-4.23%) |
Dec 11, 2017 | 47.66 | 47.66 | 46.11 | 46.38 | 1,639,894 | -1.26(-2.64%) |
Dec 08, 2017 | 47.32 | 48.16 | 46.88 | 47.64 | 2,169,509 | +0.00(+0.00%) |
Dec 07, 2017 | 46.69 | 47.33 | 46.58 | 1,980,105 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.01 | 47.61 | 46.11 | 46.39 | 1,857,836 | -0.66(-1.39%) |
Dec 05, 2017 | 47.13 | 47.49 | 46.26 | 47.04 | 1,493,425 | -0.10(-0.20%) |
Dec 04, 2017 | 46.36 | 47.59 | 46.16 | 47.14 | 1,980,392 | +0.58(+1.24%) |