Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.98 | 49.07 | 47.87 | 47.89 | 1,241,337 | -0.83(-1.69%) |
Feb 27, 2018 | 49.14 | 49.76 | 48.72 | 48.72 | 1,330,500 | -0.47(-0.96%) |
Feb 26, 2018 | 48.95 | 49.20 | 48.79 | 49.19 | 1,512,495 | +0.38(+0.77%) |
Feb 23, 2018 | 48.32 | 48.85 | 48.30 | 48.81 | 1,287,511 | +0.72(+1.49%) |
Feb 22, 2018 | 48.08 | 48.10 | 1,697,608 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.38 | 48.91 | 48.21 | 48.24 | 1,344,704 | -0.14(-0.28%) |
Feb 20, 2018 | 48.36 | 48.76 | 48.21 | 48.38 | 1,621,584 | -0.18(-0.38%) |
Feb 16, 2018 | 48.56 | 48.56 | 48.56 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.63 | 48.39 | 47.57 | 48.38 | 1,733,222 | +0.99(+2.09%) |
Feb 14, 2018 | 46.41 | 47.41 | 46.33 | 47.39 | 1,194,653 | +0.76(+1.62%) |
Feb 13, 2018 | 45.84 | 46.77 | 45.71 | 46.63 | 1,637,363 | +0.57(+1.24%) |
Feb 12, 2018 | 45.76 | 46.67 | 45.56 | 46.06 | 1,954,642 | +0.75(+1.65%) |
Feb 09, 2018 | 45.11 | 45.64 | 44.14 | 45.31 | 2,063,432 | +0.66(+1.48%) |
Feb 08, 2018 | 46.44 | 46.45 | 44.63 | 44.65 | 2,118,163 | -1.76(-3.78%) |
Feb 07, 2018 | 46.16 | 47.17 | 46.16 | 46.41 | 2,225,425 | +0.05(+0.10%) |
Feb 06, 2018 | 45.93 | 46.75 | 45.20 | 46.36 | 3,562,144 | -0.93(-1.97%) |
Feb 05, 2018 | 48.89 | 49.26 | 46.79 | 47.29 | 2,180,312 | -1.99(-4.03%) |
Feb 02, 2018 | 49.90 | 50.08 | 49.27 | 49.28 | 1,361,824 | -0.75(-1.49%) |
Feb 01, 2018 | 50.01 | 50.15 | 49.71 | 50.03 | 1,889,404 | -0.06(-0.12%) |
Jan 31, 2018 | 50.39 | 50.66 | 50.04 | 50.08 | 1,985,098 | -0.33(-0.65%) |
Jan 30, 2018 | 51.23 | 51.35 | 50.41 | 50.41 | 1,807,126 | -1.09(-2.11%) |
Jan 29, 2018 | 51.84 | 51.97 | 51.50 | 51.50 | 978,741 | -0.34(-0.65%) |
Jan 26, 2018 | 51.68 | 51.86 | 51.51 | 51.84 | 792,952 | +0.30(+0.58%) |
Jan 25, 2018 | 51.44 | 51.68 | 51.41 | 51.54 | 853,166 | +0.11(+0.21%) |
Jan 24, 2018 | 51.35 | 51.74 | 51.25 | 51.43 | 1,139,183 | +0.14(+0.26%) |
Jan 23, 2018 | 51.02 | 51.33 | 50.92 | 51.30 | 854,101 | +0.10(+0.19%) |
Jan 22, 2018 | 51.03 | 51.20 | 50.87 | 51.20 | 876,817 | +0.28(+0.55%) |
Jan 19, 2018 | 51.01 | 51.08 | 50.85 | 50.92 | 1,262,329 | -0.01(-0.02%) |
Jan 18, 2018 | 50.73 | 51.19 | 50.66 | 50.93 | 968,076 | +0.16(+0.32%) |
Jan 17, 2018 | 50.86 | 50.88 | 50.65 | 50.76 | 1,167,120 | +0.16(+0.31%) |
Jan 16, 2018 | 51.25 | 51.37 | 50.38 | 50.61 | 1,465,632 | -0.57(-1.12%) |
Jan 12, 2018 | 51.18 | 51.18 | 51.18 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.88 | 50.11 | 49.79 | 49.95 | 1,606,512 | +0.29(+0.59%) |
Jan 10, 2018 | 49.66 | 975,289 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.27 | 49.78 | 49.23 | 49.58 | 1,269,949 | +0.53(+1.09%) |
Jan 08, 2018 | 48.96 | 49.21 | 48.84 | 49.05 | 1,202,675 | -0.04(-0.08%) |
Jan 05, 2018 | 49.32 | 49.40 | 49.00 | 49.09 | 1,123,246 | -0.10(-0.20%) |
Jan 04, 2018 | 49.07 | 49.47 | 48.95 | 49.18 | 1,195,975 | +0.24(+0.50%) |
Jan 03, 2018 | 48.40 | 49.05 | 48.40 | 48.94 | 1,146,269 | +0.56(+1.16%) |
Jan 02, 2018 | 48.72 | 48.73 | 48.17 | 48.38 | 1,140,206 | -0.14(-0.28%) |
Dec 29, 2017 | 48.51 | 48.51 | 48.51 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.64 | 48.67 | 48.43 | 48.62 | 847,615 | +0.14(+0.28%) |
Dec 27, 2017 | 48.36 | 48.52 | 48.35 | 48.48 | 697,758 | +0.08(+0.16%) |
Dec 26, 2017 | 48.29 | 48.50 | 48.29 | 48.41 | 528,460 | +0.25(+0.52%) |
Dec 22, 2017 | 48.43 | 48.48 | 48.04 | 48.15 | 834,927 | -0.13(-0.26%) |
Dec 21, 2017 | 48.11 | 48.46 | 48.11 | 48.28 | 660,475 | +0.27(+0.57%) |
Dec 20, 2017 | 48.30 | 48.44 | 47.97 | 48.01 | 1,038,634 | -0.13(-0.26%) |
Dec 19, 2017 | 48.70 | 48.13 | 48.14 | 1,112,090 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.38 | 48.79 | 48.25 | 48.47 | 1,030,022 | +0.22(+0.46%) |
Dec 15, 2017 | 48.21 | 48.57 | 48.09 | 48.24 | 2,328,669 | +0.29(+0.61%) |
Dec 14, 2017 | 48.49 | 48.65 | 47.89 | 47.95 | 1,159,658 | -0.44(-0.90%) |
Dec 13, 2017 | 48.74 | 48.86 | 48.36 | 48.39 | 1,006,355 | -0.41(-0.83%) |
Dec 12, 2017 | 48.79 | 48.96 | 48.49 | 48.79 | 1,111,624 | +0.26(+0.54%) |
Dec 11, 2017 | 48.33 | 48.69 | 48.33 | 48.53 | 1,567,523 | +0.20(+0.42%) |
Dec 08, 2017 | 48.61 | 48.61 | 48.22 | 48.33 | 1,165,562 | -0.15(-0.30%) |
Dec 07, 2017 | 48.36 | 48.59 | 48.26 | 48.47 | 856,616 | +0.03(+0.06%) |
Dec 06, 2017 | 48.55 | 48.68 | 48.41 | 48.45 | 575,174 | -0.15(-0.30%) |
Dec 05, 2017 | 49.15 | 49.23 | 48.58 | 48.59 | 896,201 | -0.52(-1.07%) |
Dec 04, 2017 | 49.18 | 49.36 | 49.04 | 49.11 | 1,321,866 | +0.16(+0.32%) |