Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.14 | 47.39 | 46.59 | 46.91 | 1,533,218 | +0.06(+0.12%) |
Feb 27, 2018 | 47.44 | 47.51 | 46.80 | 46.86 | 1,517,111 | -0.57(-1.21%) |
Feb 26, 2018 | 46.62 | 47.54 | 46.50 | 47.43 | 785,170 | +1.10(+2.37%) |
Feb 23, 2018 | 45.79 | 46.39 | 45.59 | 46.33 | 796,741 | +0.60(+1.32%) |
Feb 22, 2018 | 46.26 | 46.82 | 45.68 | 45.73 | 1,195,439 | -0.28(-0.60%) |
Feb 21, 2018 | 46.62 | 47.35 | 45.97 | 46.01 | 1,844,091 | -0.49(-1.04%) |
Feb 20, 2018 | 46.44 | 47.24 | 46.37 | 46.49 | 1,313,898 | -0.26(-0.55%) |
Feb 16, 2018 | 46.75 | 46.75 | 46.75 | 0 | -0.37(-0.79%) | |
Feb 15, 2018 | 47.04 | 48.05 | 46.75 | 47.12 | 1,244,110 | +0.39(+0.84%) |
Feb 14, 2018 | 44.70 | 46.79 | 43.92 | 46.73 | 2,003,310 | +0.82(+1.78%) |
Feb 13, 2018 | 46.00 | 45.91 | 799,132 | +0.50(+1.11%) | ||
Feb 12, 2018 | 45.05 | 45.72 | 44.67 | 45.41 | 1,046,500 | +0.61(+1.36%) |
Feb 09, 2018 | 44.83 | 45.14 | 43.05 | 44.80 | 1,256,241 | +0.55(+1.25%) |
Feb 08, 2018 | 46.10 | 46.24 | 44.22 | 44.24 | 1,010,746 | -1.85(-4.01%) |
Feb 07, 2018 | 45.82 | 46.87 | 45.82 | 46.09 | 908,897 | -0.01(-0.02%) |
Feb 06, 2018 | 44.74 | 46.36 | 43.39 | 46.10 | 1,251,666 | -0.17(-0.37%) |
Feb 05, 2018 | 47.22 | 47.60 | 45.84 | 46.27 | 741,455 | -1.28(-2.70%) |
Feb 02, 2018 | 48.75 | 48.93 | 47.55 | 47.56 | 965,391 | -1.41(-2.88%) |
Feb 01, 2018 | 48.61 | 49.22 | 48.43 | 48.97 | 640,755 | +0.20(+0.41%) |
Jan 31, 2018 | 49.24 | 49.60 | 48.60 | 48.77 | 991,393 | -0.26(-0.52%) |
Jan 30, 2018 | 49.62 | 50.04 | 48.61 | 49.02 | 1,130,252 | -0.91(-1.83%) |
Jan 29, 2018 | 50.01 | 50.26 | 49.54 | 49.94 | 981,912 | -0.34(-0.68%) |
Jan 26, 2018 | 50.00 | 50.36 | 49.57 | 50.28 | 1,050,958 | +0.54(+1.09%) |
Jan 25, 2018 | 49.57 | 49.81 | 49.28 | 49.74 | 799,213 | +0.37(+0.75%) |
Jan 24, 2018 | 49.13 | 49.40 | 48.87 | 49.37 | 1,044,132 | +0.50(+1.01%) |
Jan 23, 2018 | 49.33 | 49.36 | 48.60 | 48.87 | 959,697 | -0.53(-1.08%) |
Jan 22, 2018 | 49.78 | 49.91 | 49.13 | 49.40 | 1,125,285 | -0.50(-0.99%) |
Jan 19, 2018 | 49.35 | 49.94 | 49.04 | 49.90 | 1,543,560 | +1.00(+2.04%) |
Jan 18, 2018 | 48.57 | 48.94 | 48.17 | 48.90 | 1,267,257 | +0.48(+0.98%) |
Jan 17, 2018 | 48.22 | 48.65 | 47.93 | 48.42 | 566,289 | +0.49(+1.01%) |
Jan 16, 2018 | 48.07 | 48.41 | 47.75 | 47.94 | 1,075,306 | +0.06(+0.12%) |
Jan 12, 2018 | 47.88 | 47.88 | 47.88 | 0 | +0.02(+0.04%) | |
Jan 11, 2018 | 47.38 | 47.88 | 47.28 | 47.86 | 679,847 | +0.52(+1.11%) |
Jan 10, 2018 | 47.38 | 47.34 | 865,718 | +0.30(+0.65%) | ||
Jan 09, 2018 | 47.53 | 47.53 | 46.99 | 47.03 | 892,513 | -0.27(-0.56%) |
Jan 08, 2018 | 47.23 | 48.07 | 47.05 | 47.30 | 1,487,144 | +1.35(+2.94%) |
Jan 05, 2018 | 45.49 | 46.08 | 45.39 | 45.95 | 795,182 | +0.61(+1.34%) |
Jan 04, 2018 | 45.26 | 45.47 | 45.01 | 45.34 | 1,039,069 | +0.12(+0.27%) |
Jan 03, 2018 | 44.88 | 45.30 | 44.71 | 45.21 | 1,074,464 | +0.35(+0.79%) |
Jan 02, 2018 | 44.54 | 44.87 | 44.34 | 44.86 | 817,787 | +0.47(+1.05%) |
Dec 29, 2017 | 44.40 | 44.40 | 44.40 | 0 | -0.37(-0.83%) | |
Dec 28, 2017 | 45.04 | 45.22 | 44.52 | 44.77 | 440,775 | -0.16(-0.36%) |
Dec 27, 2017 | 44.53 | 45.00 | 44.44 | 44.93 | 797,643 | +0.34(+0.77%) |
Dec 26, 2017 | 45.13 | 45.13 | 44.43 | 44.59 | 416,400 | -0.51(-1.14%) |
Dec 22, 2017 | 45.13 | 45.29 | 44.96 | 45.10 | 531,921 | -0.01(-0.02%) |
Dec 21, 2017 | 44.84 | 45.56 | 44.80 | 45.11 | 861,755 | +0.22(+0.49%) |
Dec 20, 2017 | 45.40 | 45.50 | 44.65 | 44.89 | 979,783 | -0.31(-0.70%) |
Dec 19, 2017 | 45.62 | 46.12 | 45.05 | 45.20 | 917,068 | -0.32(-0.71%) |
Dec 18, 2017 | 45.43 | 45.72 | 45.20 | 45.53 | 1,215,701 | +0.41(+0.91%) |
Dec 15, 2017 | 45.22 | 45.61 | 44.97 | 45.12 | 1,867,371 | +0.23(+0.51%) |
Dec 14, 2017 | 45.20 | 45.54 | 44.49 | 44.89 | 1,218,174 | -0.23(-0.51%) |
Dec 13, 2017 | 44.65 | 45.33 | 44.65 | 45.12 | 1,544,044 | +0.46(+1.02%) |
Dec 12, 2017 | 44.35 | 45.09 | 44.33 | 44.66 | 1,453,887 | +0.63(+1.43%) |
Dec 11, 2017 | 44.17 | 44.37 | 43.92 | 44.03 | 746,551 | -0.14(-0.32%) |
Dec 08, 2017 | 44.19 | 44.39 | 44.04 | 44.18 | 602,819 | +0.19(+0.43%) |
Dec 07, 2017 | 43.94 | 44.35 | 43.86 | 43.99 | 581,809 | +0.03(+0.06%) |
Dec 06, 2017 | 43.80 | 44.16 | 43.59 | 43.96 | 631,778 | +0.11(+0.26%) |
Dec 05, 2017 | 44.04 | 44.26 | 43.81 | 43.84 | 949,492 | -0.20(-0.45%) |
Dec 04, 2017 | 44.58 | 44.64 | 44.02 | 44.04 | 1,781,113 | -0.17(-0.39%) |