Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.14 | 46.14 | 45.52 | 45.52 | 2,049,631 | -0.54(-1.17%) |
Feb 27, 2018 | 46.57 | 46.60 | 46.06 | 46.06 | 2,472,798 | -0.80(-1.70%) |
Feb 26, 2018 | 46.66 | 46.87 | 46.47 | 46.86 | 3,306,890 | +0.37(+0.79%) |
Feb 23, 2018 | 46.28 | 46.53 | 46.18 | 46.49 | 1,978,249 | +0.52(+1.12%) |
Feb 22, 2018 | 45.90 | 45.98 | 3,645,908 | +0.15(+0.33%) | ||
Feb 21, 2018 | 46.20 | 46.52 | 45.82 | 45.83 | 3,021,017 | -0.16(-0.34%) |
Feb 20, 2018 | 45.99 | 46.17 | 45.86 | 45.99 | 5,369,003 | -0.43(-0.93%) |
Feb 16, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.06(+0.13%) | |
Feb 15, 2018 | 46.29 | 46.39 | 45.91 | 46.36 | 2,601,606 | +0.45(+0.98%) |
Feb 14, 2018 | 44.81 | 45.93 | 44.77 | 45.91 | 3,939,974 | +0.84(+1.86%) |
Feb 13, 2018 | 44.84 | 45.11 | 44.79 | 45.07 | 3,709,297 | +0.02(+0.06%) |
Feb 12, 2018 | 44.77 | 45.19 | 44.59 | 45.05 | 4,212,928 | +0.62(+1.38%) |
Feb 09, 2018 | 44.45 | 44.68 | 43.28 | 44.43 | 6,578,754 | +0.39(+0.89%) |
Feb 08, 2018 | 45.41 | 45.41 | 44.03 | 44.04 | 11,611,244 | -1.21(-2.68%) |
Feb 07, 2018 | 45.60 | 45.90 | 45.25 | 45.26 | 9,526,783 | -0.85(-1.84%) |
Feb 06, 2018 | 44.96 | 46.21 | 44.91 | 46.10 | 13,712,625 | +0.57(+1.26%) |
Feb 05, 2018 | 46.54 | 46.74 | 45.06 | 45.53 | 5,023,114 | -1.40(-2.99%) |
Feb 02, 2018 | 47.53 | 47.53 | 46.93 | 46.93 | 3,783,412 | -1.10(-2.28%) |
Feb 01, 2018 | 47.91 | 48.14 | 47.87 | 48.03 | 2,595,959 | -0.04(-0.09%) |
Jan 31, 2018 | 48.28 | 48.31 | 47.92 | 48.07 | 2,306,844 | +0.09(+0.19%) |
Jan 30, 2018 | 48.17 | 48.20 | 47.91 | 47.98 | 3,703,272 | -0.44(-0.91%) |
Jan 29, 2018 | 48.51 | 48.54 | 48.36 | 48.42 | 3,322,195 | -0.52(-1.07%) |
Jan 26, 2018 | 48.75 | 48.95 | 48.71 | 48.95 | 1,976,258 | +0.46(+0.94%) |
Jan 25, 2018 | 48.79 | 48.82 | 48.39 | 48.49 | 2,745,472 | -0.17(-0.36%) |
Jan 24, 2018 | 48.73 | 48.80 | 48.45 | 48.66 | 3,702,403 | +0.21(+0.43%) |
Jan 23, 2018 | 48.34 | 48.48 | 48.28 | 48.45 | 2,699,993 | +0.18(+0.38%) |
Jan 22, 2018 | 48.05 | 48.29 | 48.02 | 48.27 | 4,379,705 | +0.27(+0.57%) |
Jan 19, 2018 | 48.01 | 48.01 | 47.85 | 48.00 | 2,213,233 | +0.21(+0.43%) |
Jan 18, 2018 | 47.71 | 47.82 | 47.62 | 47.79 | 2,741,556 | -0.05(-0.10%) |
Jan 17, 2018 | 47.67 | 47.99 | 47.56 | 47.84 | 2,989,340 | +0.36(+0.75%) |
Jan 16, 2018 | 47.70 | 47.77 | 47.42 | 47.48 | 3,598,312 | -0.03(-0.07%) |
Jan 12, 2018 | 47.52 | 47.52 | 47.52 | 0 | +0.44(+0.94%) | |
Jan 11, 2018 | 46.86 | 47.08 | 46.81 | 47.08 | 2,113,386 | +0.29(+0.62%) |
Jan 10, 2018 | 46.86 | 46.86 | 46.70 | 46.78 | 2,551,055 | -0.14(-0.30%) |
Jan 09, 2018 | 46.92 | 46.94 | 46.76 | 46.93 | 3,840,098 | +0.02(+0.04%) |
Jan 08, 2018 | 46.84 | 46.92 | 46.82 | 46.91 | 2,666,745 | +0.01(+0.02%) |
Jan 05, 2018 | 46.78 | 46.93 | 46.72 | 46.90 | 2,408,633 | +0.27(+0.59%) |
Jan 04, 2018 | 46.57 | 46.71 | 46.54 | 46.63 | 3,333,235 | +0.37(+0.79%) |
Jan 03, 2018 | 46.03 | 46.27 | 46.03 | 46.26 | 3,002,636 | +0.29(+0.63%) |
Jan 02, 2018 | 45.77 | 45.97 | 45.65 | 45.97 | 3,833,852 | +0.49(+1.08%) |
Dec 29, 2017 | 45.48 | 45.48 | 45.48 | 0 | +0.06(+0.13%) | |
Dec 28, 2017 | 45.50 | 45.50 | 45.40 | 45.42 | 1,757,409 | +0.12(+0.28%) |
Dec 27, 2017 | 45.27 | 45.37 | 45.25 | 45.30 | 2,473,822 | +0.10(+0.22%) |
Dec 26, 2017 | 45.14 | 45.23 | 45.13 | 45.20 | 2,310,821 | +0.01(+0.02%) |
Dec 22, 2017 | 45.06 | 45.21 | 45.05 | 45.19 | 1,832,038 | +0.13(+0.30%) |
Dec 21, 2017 | 44.96 | 45.15 | 44.93 | 45.06 | 1,851,310 | +0.20(+0.45%) |
Dec 20, 2017 | 44.98 | 44.99 | 44.83 | 44.85 | 4,152,757 | -0.02(-0.06%) |
Dec 19, 2017 | 44.99 | 45.03 | 44.79 | 44.88 | 2,605,627 | -0.14(-0.31%) |
Dec 18, 2017 | 44.95 | 45.13 | 44.95 | 45.02 | 1,695,563 | +0.52(+1.17%) |
Dec 15, 2017 | 44.50 | 44.57 | 44.39 | 44.50 | 3,185,801 | -0.02(-0.04%) |
Dec 14, 2017 | 44.69 | 44.74 | 44.52 | 44.52 | 3,777,747 | -0.22(-0.50%) |
Dec 13, 2017 | 44.64 | 44.85 | 44.62 | 44.74 | 3,327,924 | +0.23(+0.52%) |
Dec 12, 2017 | 44.43 | 44.54 | 44.39 | 44.51 | 1,845,219 | -0.02(-0.04%) |
Dec 11, 2017 | 44.47 | 44.56 | 44.45 | 44.52 | 1,780,070 | +0.12(+0.28%) |
Dec 08, 2017 | 44.37 | 44.41 | 44.25 | 44.40 | 1,347,774 | +0.30(+0.69%) |
Dec 07, 2017 | 43.99 | 44.20 | 43.92 | 44.10 | 1,501,897 | +0.09(+0.21%) |
Dec 06, 2017 | 43.98 | 44.08 | 43.96 | 44.01 | 2,114,358 | -0.25(-0.56%) |
Dec 05, 2017 | 44.35 | 44.46 | 44.24 | 44.25 | 2,079,301 | -0.06(-0.13%) |
Dec 04, 2017 | 44.60 | 44.60 | 44.30 | 44.31 | 1,935,447 | -0.13(-0.30%) |