Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.98 | 45.22 | 43.97 | 43.99 | 665,744 | -0.69(-1.55%) |
Feb 27, 2018 | 45.55 | 46.17 | 44.68 | 44.68 | 602,944 | -0.92(-2.02%) |
Feb 26, 2018 | 45.52 | 45.64 | 44.93 | 45.60 | 357,316 | +0.13(+0.28%) |
Feb 23, 2018 | 44.81 | 45.48 | 44.53 | 45.47 | 818,835 | +0.71(+1.58%) |
Feb 22, 2018 | 46.80 | 44.67 | 44.76 | 1,318,060 | -1.78(-3.83%) | |
Feb 21, 2018 | 45.58 | 47.09 | 45.58 | 46.55 | 536,716 | +0.92(+2.01%) |
Feb 20, 2018 | 45.92 | 46.32 | 45.54 | 45.63 | 599,762 | -0.46(-1.00%) |
Feb 16, 2018 | 46.09 | 46.09 | 46.09 | 0 | +0.64(+1.40%) | |
Feb 15, 2018 | 45.09 | 45.49 | 44.90 | 45.45 | 768,463 | +0.58(+1.29%) |
Feb 14, 2018 | 43.26 | 44.93 | 43.26 | 44.87 | 440,185 | +1.47(+3.40%) |
Feb 13, 2018 | 42.97 | 43.64 | 42.73 | 43.39 | 333,833 | +0.19(+0.45%) |
Feb 12, 2018 | 43.09 | 43.92 | 42.73 | 43.20 | 701,923 | +0.38(+0.88%) |
Feb 09, 2018 | 42.61 | 43.22 | 41.46 | 42.82 | 879,499 | +0.68(+1.62%) |
Feb 08, 2018 | 44.08 | 44.08 | 42.14 | 42.14 | 658,959 | -1.77(-4.04%) |
Feb 07, 2018 | 43.54 | 44.32 | 43.54 | 43.91 | 729,501 | +0.22(+0.51%) |
Feb 06, 2018 | 42.10 | 43.95 | 42.05 | 43.69 | 964,460 | -0.40(-0.91%) |
Feb 05, 2018 | 44.85 | 45.64 | 43.34 | 44.09 | 331,204 | -1.54(-3.37%) |
Feb 02, 2018 | 45.85 | 46.37 | 45.37 | 45.63 | 724,372 | -0.18(-0.39%) |
Feb 01, 2018 | 45.18 | 45.93 | 44.65 | 45.81 | 735,353 | +0.39(+0.87%) |
Jan 31, 2018 | 45.49 | 45.79 | 44.61 | 45.41 | 518,432 | +0.09(+0.19%) |
Jan 30, 2018 | 45.50 | 45.75 | 45.17 | 45.32 | 556,919 | -0.63(-1.36%) |
Jan 29, 2018 | 46.20 | 46.74 | 45.93 | 45.95 | 613,260 | -0.30(-0.64%) |
Jan 26, 2018 | 46.78 | 46.82 | 46.13 | 46.25 | 477,939 | -0.71(-1.52%) |
Jan 25, 2018 | 47.27 | 47.27 | 46.60 | 46.96 | 524,283 | -0.07(-0.15%) |
Jan 24, 2018 | 47.88 | 47.94 | 46.95 | 47.03 | 595,047 | -0.30(-0.64%) |
Jan 23, 2018 | 46.86 | 48.38 | 46.38 | 47.34 | 1,319,121 | +0.36(+0.77%) |
Jan 22, 2018 | 47.19 | 47.41 | 46.56 | 46.98 | 1,344,717 | -0.26(-0.56%) |
Jan 19, 2018 | 46.95 | 47.50 | 46.95 | 47.24 | 845,402 | +0.40(+0.86%) |
Jan 18, 2018 | 47.45 | 48.00 | 46.76 | 46.84 | 504,472 | -0.67(-1.42%) |
Jan 17, 2018 | 47.44 | 47.62 | 46.80 | 47.51 | 390,300 | +0.20(+0.42%) |
Jan 16, 2018 | 47.91 | 48.01 | 46.88 | 47.31 | 892,479 | -0.47(-0.99%) |
Jan 12, 2018 | 47.79 | 47.79 | 47.79 | 0 | +0.47(+0.98%) | |
Jan 11, 2018 | 46.70 | 47.34 | 46.53 | 47.32 | 718,605 | +0.81(+1.74%) |
Jan 10, 2018 | 46.29 | 47.53 | 46.29 | 46.51 | 737,402 | +0.30(+0.64%) |
Jan 09, 2018 | 46.11 | 46.64 | 45.95 | 46.21 | 690,843 | +0.31(+0.68%) |
Jan 08, 2018 | 46.06 | 46.09 | 45.57 | 45.90 | 401,306 | -0.15(-0.33%) |
Jan 05, 2018 | 45.64 | 46.43 | 45.40 | 46.05 | 797,357 | +0.88(+1.95%) |
Jan 04, 2018 | 45.35 | 46.18 | 45.12 | 45.17 | 520,769 | +0.19(+0.43%) |
Jan 03, 2018 | 45.12 | 45.39 | 44.72 | 44.98 | 629,940 | -0.27(-0.60%) |
Jan 02, 2018 | 45.32 | 45.65 | 44.80 | 45.25 | 677,814 | +0.21(+0.46%) |
Dec 29, 2017 | 45.04 | 45.04 | 45.04 | 0 | -0.35(-0.78%) | |
Dec 28, 2017 | 45.46 | 45.46 | 44.93 | 45.40 | 370,295 | +0.02(+0.05%) |
Dec 27, 2017 | 45.36 | 45.59 | 45.05 | 45.37 | 637,898 | +0.10(+0.23%) |
Dec 26, 2017 | 45.41 | 45.74 | 45.10 | 45.27 | 406,285 | -0.20(-0.44%) |
Dec 22, 2017 | 45.93 | 45.93 | 45.28 | 45.47 | 554,280 | -0.43(-0.94%) |
Dec 21, 2017 | 45.63 | 46.10 | 45.34 | 45.90 | 518,836 | +0.69(+1.53%) |
Dec 20, 2017 | 45.91 | 45.91 | 44.80 | 45.21 | 604,188 | -0.32(-0.70%) |
Dec 19, 2017 | 46.30 | 46.46 | 45.45 | 45.53 | 488,368 | -0.42(-0.91%) |
Dec 18, 2017 | 45.89 | 46.34 | 45.53 | 45.95 | 473,371 | +0.59(+1.29%) |
Dec 15, 2017 | 44.76 | 46.11 | 44.61 | 45.36 | 4,199,605 | +0.72(+1.62%) |
Dec 14, 2017 | 45.30 | 45.42 | 44.46 | 44.64 | 931,951 | -0.40(-0.89%) |
Dec 13, 2017 | 45.43 | 45.83 | 44.96 | 45.04 | 930,764 | -0.59(-1.28%) |
Dec 12, 2017 | 45.75 | 45.81 | 45.16 | 45.63 | 650,687 | +0.10(+0.21%) |
Dec 11, 2017 | 45.53 | 45.65 | 45.08 | 45.53 | 797,421 | +0.02(+0.05%) |
Dec 08, 2017 | 46.12 | 46.12 | 45.17 | 45.51 | 426,114 | -0.27(-0.60%) |
Dec 07, 2017 | 45.31 | 45.97 | 45.00 | 45.78 | 467,058 | +0.30(+0.67%) |
Dec 06, 2017 | 45.54 | 46.17 | 45.27 | 45.48 | 741,854 | -0.30(-0.67%) |
Dec 05, 2017 | 46.89 | 46.89 | 45.49 | 45.78 | 732,118 | -1.05(-2.24%) |
Dec 04, 2017 | 46.64 | 47.52 | 46.57 | 46.83 | 623,220 | +1.16(+2.55%) |