Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.70 | 48.80 | 47.02 | 47.03 | 1,801,108 | -1.44(-2.98%) |
Feb 27, 2018 | 49.01 | 49.79 | 48.37 | 48.47 | 2,352,023 | -0.66(-1.33%) |
Feb 26, 2018 | 49.07 | 49.24 | 48.29 | 49.12 | 962,585 | +0.42(+0.85%) |
Feb 23, 2018 | 47.86 | 48.85 | 47.84 | 48.71 | 1,336,529 | +1.07(+2.25%) |
Feb 22, 2018 | 47.64 | 1,343,491 | +0.68(+1.44%) | |||
Feb 21, 2018 | 46.79 | 47.94 | 46.66 | 46.96 | 1,586,352 | -0.04(-0.08%) |
Feb 20, 2018 | 47.80 | 48.27 | 46.77 | 47.00 | 1,295,724 | -0.69(-1.45%) |
Feb 16, 2018 | 47.69 | 47.69 | 47.69 | 0 | -0.20(-0.41%) | |
Feb 15, 2018 | 47.99 | 48.17 | 46.67 | 47.89 | 2,604,611 | -0.28(-0.59%) |
Feb 14, 2018 | 45.81 | 48.73 | 45.37 | 48.17 | 2,965,125 | +1.74(+3.75%) |
Feb 13, 2018 | 46.72 | 47.02 | 46.20 | 46.43 | 3,760,301 | -0.66(-1.41%) |
Feb 12, 2018 | 47.03 | 47.83 | 46.48 | 47.09 | 3,879,217 | +0.74(+1.60%) |
Feb 09, 2018 | 47.25 | 47.49 | 44.66 | 46.35 | 4,191,835 | -0.40(-0.86%) |
Feb 08, 2018 | 48.67 | 49.01 | 46.74 | 46.75 | 3,825,407 | -1.87(-3.85%) |
Feb 07, 2018 | 49.52 | 49.73 | 48.31 | 48.62 | 3,019,693 | -0.88(-1.78%) |
Feb 06, 2018 | 48.03 | 49.88 | 47.77 | 49.50 | 3,698,097 | -0.12(-0.23%) |
Feb 05, 2018 | 49.85 | 50.92 | 49.11 | 49.62 | 3,381,629 | -0.91(-1.80%) |
Feb 02, 2018 | 52.12 | 52.20 | 50.47 | 50.53 | 2,211,787 | -2.05(-3.89%) |
Feb 01, 2018 | 52.18 | 53.06 | 51.86 | 52.57 | 2,023,698 | +0.66(+1.28%) |
Jan 31, 2018 | 52.46 | 52.93 | 51.59 | 51.91 | 2,263,604 | -0.49(-0.94%) |
Jan 30, 2018 | 53.05 | 53.23 | 52.88 | 52.40 | 3,025,677 | -1.17(-2.18%) |
Jan 29, 2018 | 52.92 | 54.06 | 52.23 | 53.57 | 3,445,304 | +0.17(+0.32%) |
Jan 26, 2018 | 53.51 | 53.64 | 52.41 | 53.39 | 2,235,790 | +0.29(+0.54%) |
Jan 25, 2018 | 52.34 | 53.42 | 51.18 | 53.11 | 4,874,067 | +1.66(+3.24%) |
Jan 24, 2018 | 51.80 | 52.10 | 50.01 | 51.44 | 3,765,800 | -0.14(-0.27%) |
Jan 23, 2018 | 51.24 | 51.94 | 50.77 | 51.58 | 2,203,542 | +0.32(+0.63%) |
Jan 22, 2018 | 51.26 | 51.41 | 50.72 | 51.25 | 2,586,927 | -0.01(-0.01%) |
Jan 19, 2018 | 49.94 | 51.42 | 48.96 | 51.26 | 2,065,885 | +0.79(+1.57%) |
Jan 18, 2018 | 50.94 | 51.27 | 50.46 | 50.47 | 2,204,451 | -0.43(-0.85%) |
Jan 17, 2018 | 50.45 | 51.63 | 50.35 | 50.90 | 2,993,002 | +0.65(+1.29%) |
Jan 16, 2018 | 50.84 | 51.38 | 50.24 | 50.25 | 2,565,909 | -0.38(-0.75%) |
Jan 12, 2018 | 50.63 | 50.63 | 50.63 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 49.42 | 51.20 | 49.29 | 50.48 | 3,427,781 | +1.28(+2.59%) |
Jan 10, 2018 | 49.19 | 49.73 | 48.98 | 49.20 | 2,442,061 | +0.04(+0.09%) |
Jan 09, 2018 | 49.63 | 50.04 | 49.13 | 49.16 | 3,315,115 | -0.26(-0.53%) |
Jan 08, 2018 | 47.97 | 49.53 | 47.92 | 49.42 | 2,242,432 | +1.35(+2.80%) |
Jan 05, 2018 | 47.81 | 48.49 | 47.57 | 48.07 | 2,403,289 | +0.22(+0.45%) |
Jan 04, 2018 | 47.65 | 48.24 | 47.22 | 47.85 | 3,071,636 | +0.54(+1.14%) |
Jan 03, 2018 | 47.31 | 47.88 | 46.98 | 47.31 | 3,418,036 | +0.22(+0.46%) |
Jan 02, 2018 | 46.97 | 47.62 | 46.71 | 47.10 | 1,904,236 | +0.51(+1.10%) |
Dec 29, 2017 | 46.58 | 46.58 | 46.58 | 0 | -0.13(-0.28%) | |
Dec 28, 2017 | 46.95 | 47.13 | 46.50 | 46.71 | 917,925 | -0.11(-0.23%) |
Dec 27, 2017 | 47.24 | 47.24 | 46.41 | 46.82 | 1,212,695 | -0.46(-0.98%) |
Dec 26, 2017 | 46.66 | 47.40 | 46.28 | 47.28 | 1,160,184 | +0.93(+2.01%) |
Dec 22, 2017 | 45.78 | 47.10 | 45.74 | 46.35 | 2,313,537 | +0.50(+1.08%) |
Dec 21, 2017 | 44.23 | 46.50 | 44.20 | 45.86 | 2,174,874 | +1.77(+4.02%) |
Dec 20, 2017 | 43.18 | 44.23 | 42.69 | 44.08 | 2,239,402 | +1.13(+2.63%) |
Dec 19, 2017 | 41.94 | 42.97 | 41.70 | 42.95 | 1,737,001 | +1.16(+2.78%) |
Dec 18, 2017 | 42.03 | 42.40 | 41.76 | 41.79 | 2,205,164 | +0.15(+0.36%) |
Dec 15, 2017 | 41.45 | 42.66 | 41.12 | 41.64 | 8,076,621 | +0.72(+1.76%) |
Dec 14, 2017 | 41.33 | 41.86 | 40.88 | 40.92 | 1,461,917 | -0.82(-1.97%) |
Dec 13, 2017 | 42.54 | 42.83 | 41.52 | 41.74 | 1,097,678 | -0.64(-1.51%) |
Dec 12, 2017 | 42.38 | 42.87 | 42.09 | 42.38 | 1,343,671 | +0.27(+0.63%) |
Dec 11, 2017 | 41.99 | 42.36 | 41.67 | 42.12 | 1,755,563 | +0.31(+0.74%) |
Dec 08, 2017 | 41.83 | 42.16 | 41.65 | 41.81 | 1,694,095 | +0.58(+1.40%) |
Dec 07, 2017 | 40.77 | 41.26 | 40.58 | 41.23 | 1,683,589 | +0.53(+1.31%) |
Dec 06, 2017 | 41.42 | 41.42 | 38.92 | 40.70 | 2,014,061 | -0.99(-2.37%) |
Dec 05, 2017 | 42.21 | 42.61 | 41.50 | 41.68 | 1,624,656 | -0.43(-1.01%) |
Dec 04, 2017 | 42.92 | 43.26 | 42.10 | 42.11 | 2,963,391 | -0.81(-1.90%) |