Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.54 | 45.86 | 44.65 | 45.05 | 885,323 | -0.43(-0.95%) |
Feb 27, 2018 | 45.96 | 46.01 | 45.15 | 45.48 | 554,427 | -0.31(-0.67%) |
Feb 26, 2018 | 45.95 | 46.31 | 45.28 | 45.78 | 591,840 | +0.31(+0.69%) |
Feb 23, 2018 | 44.96 | 45.77 | 44.54 | 45.47 | 517,330 | +0.68(+1.51%) |
Feb 22, 2018 | 44.79 | 601,287 | +0.65(+1.48%) | |||
Feb 21, 2018 | 44.14 | 44.62 | 44.00 | 44.14 | 942,475 | +0.02(+0.06%) |
Feb 20, 2018 | 44.26 | 44.56 | 43.55 | 44.11 | 752,876 | -0.41(-0.93%) |
Feb 16, 2018 | 44.52 | 44.52 | 44.52 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 44.91 | 44.91 | 43.96 | 44.42 | 631,527 | -0.20(-0.44%) |
Feb 14, 2018 | 43.70 | 44.97 | 43.57 | 44.61 | 722,940 | +0.89(+2.03%) |
Feb 13, 2018 | 43.79 | 43.92 | 43.27 | 43.73 | 928,154 | -0.35(-0.80%) |
Feb 12, 2018 | 44.06 | 44.51 | 43.50 | 44.08 | 1,304,267 | +0.15(+0.34%) |
Feb 09, 2018 | 43.79 | 44.28 | 42.59 | 43.93 | 1,250,544 | +0.41(+0.94%) |
Feb 08, 2018 | 44.84 | 45.08 | 43.52 | 43.52 | 1,309,577 | -1.26(-2.81%) |
Feb 07, 2018 | 45.85 | 46.18 | 44.19 | 44.78 | 1,326,813 | -1.29(-2.80%) |
Feb 06, 2018 | 44.76 | 46.28 | 44.66 | 46.07 | 1,794,702 | +0.25(+0.54%) |
Feb 05, 2018 | 45.63 | 46.74 | 45.49 | 45.82 | 960,808 | -0.16(-0.34%) |
Feb 02, 2018 | 47.47 | 47.92 | 45.97 | 45.98 | 1,045,911 | -1.68(-3.52%) |
Feb 01, 2018 | 48.01 | 48.65 | 47.74 | 47.66 | 1,819,326 | -0.22(-0.46%) |
Jan 31, 2018 | 47.33 | 47.98 | 44.83 | 47.88 | 2,984,445 | +4.27(+9.79%) |
Jan 30, 2018 | 44.39 | 44.45 | 43.43 | 43.61 | 1,223,927 | -1.03(-2.30%) |
Jan 29, 2018 | 45.17 | 45.47 | 44.33 | 44.64 | 713,362 | -0.69(-1.52%) |
Jan 26, 2018 | 45.19 | 45.64 | 44.71 | 45.33 | 878,333 | +0.40(+0.90%) |
Jan 25, 2018 | 45.17 | 45.33 | 44.61 | 44.93 | 788,511 | -0.21(-0.46%) |
Jan 24, 2018 | 45.17 | 45.53 | 44.85 | 45.13 | 1,116,766 | +0.01(+0.02%) |
Jan 23, 2018 | 45.24 | 45.49 | 44.38 | 45.12 | 1,071,667 | -0.19(-0.42%) |
Jan 22, 2018 | 44.57 | 45.58 | 44.43 | 45.31 | 1,140,036 | +0.63(+1.42%) |
Jan 19, 2018 | 45.15 | 45.15 | 44.01 | 44.68 | 1,065,049 | -0.40(-0.89%) |
Jan 18, 2018 | 47.02 | 47.04 | 44.88 | 45.08 | 1,661,699 | -1.84(-3.93%) |
Jan 17, 2018 | 48.42 | 48.44 | 46.33 | 46.93 | 3,009,382 | -1.69(-3.47%) |
Jan 16, 2018 | 48.03 | 51.70 | 47.11 | 48.61 | 7,381,688 | +6.16(+14.51%) |
Jan 12, 2018 | 42.45 | 42.45 | 42.45 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.33 | 42.79 | 42.22 | 42.33 | 812,784 | +0.12(+0.27%) |
Jan 10, 2018 | 42.09 | 42.30 | 41.28 | 42.21 | 773,951 | -0.13(-0.31%) |
Jan 09, 2018 | 42.30 | 42.64 | 41.77 | 42.34 | 934,368 | +0.06(+0.14%) |
Jan 08, 2018 | 42.35 | 42.83 | 42.10 | 42.29 | 1,090,398 | -0.14(-0.33%) |
Jan 05, 2018 | 42.18 | 42.54 | 41.74 | 42.43 | 1,028,787 | +0.44(+1.06%) |
Jan 04, 2018 | 41.03 | 42.63 | 40.77 | 41.98 | 2,349,419 | +2.18(+5.48%) |
Jan 03, 2018 | 39.52 | 39.95 | 39.15 | 39.80 | 1,161,433 | +0.43(+1.09%) |
Jan 02, 2018 | 39.60 | 40.03 | 39.15 | 39.38 | 767,561 | -0.08(-0.21%) |
Dec 29, 2017 | 39.46 | 39.46 | 39.46 | 0 | +0.25(+0.65%) | |
Dec 28, 2017 | 40.01 | 40.08 | 39.09 | 39.20 | 463,625 | -0.80(-1.99%) |
Dec 27, 2017 | 40.68 | 40.83 | 39.93 | 40.00 | 481,847 | -0.67(-1.64%) |
Dec 26, 2017 | 40.30 | 40.79 | 40.14 | 40.67 | 340,447 | +0.28(+0.69%) |
Dec 22, 2017 | 40.33 | 40.57 | 40.22 | 40.39 | 419,722 | +0.20(+0.49%) |
Dec 21, 2017 | 39.60 | 40.35 | 39.49 | 40.19 | 471,466 | +0.67(+1.71%) |
Dec 20, 2017 | 39.62 | 39.79 | 39.42 | 39.52 | 508,950 | +0.06(+0.15%) |
Dec 19, 2017 | 39.93 | 40.22 | 39.45 | 39.46 | 627,821 | -0.33(-0.83%) |
Dec 18, 2017 | 39.69 | 40.38 | 39.69 | 39.79 | 514,043 | +0.35(+0.90%) |
Dec 15, 2017 | 39.19 | 39.74 | 39.19 | 39.43 | 1,254,348 | +0.35(+0.88%) |
Dec 14, 2017 | 39.72 | 39.72 | 38.99 | 39.09 | 942,833 | -0.50(-1.27%) |
Dec 13, 2017 | 39.82 | 40.05 | 39.52 | 39.59 | 759,110 | -0.16(-0.39%) |
Dec 12, 2017 | 39.51 | 40.11 | 39.36 | 39.75 | 874,106 | -0.02(-0.04%) |
Dec 11, 2017 | 39.43 | 39.93 | 39.19 | 39.76 | 553,432 | +0.25(+0.65%) |
Dec 08, 2017 | 39.24 | 39.62 | 38.97 | 39.51 | 599,838 | +0.33(+0.84%) |
Dec 07, 2017 | 38.98 | 39.45 | 38.78 | 39.18 | 855,730 | +0.07(+0.19%) |
Dec 06, 2017 | 39.00 | 39.23 | 38.73 | 39.10 | 616,430 | +0.06(+0.15%) |
Dec 05, 2017 | 39.00 | 39.64 | 38.87 | 39.05 | 746,503 | +0.16(+0.42%) |
Dec 04, 2017 | 38.05 | 38.97 | 38.05 | 38.88 | 648,301 | +1.09(+2.89%) |