Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.31 | 44.52 | 43.70 | 44.03 | 953,508 | +0.04(+0.09%) |
Feb 27, 2018 | 44.81 | 44.98 | 43.86 | 43.99 | 680,808 | -1.02(-2.26%) |
Feb 26, 2018 | 45.37 | 45.37 | 44.41 | 45.01 | 534,464 | +0.21(+0.47%) |
Feb 23, 2018 | 44.36 | 44.89 | 44.19 | 44.79 | 277,399 | +0.61(+1.38%) |
Feb 22, 2018 | 44.18 | 44.80 | 43.77 | 44.18 | 393,387 | +0.20(+0.45%) |
Feb 21, 2018 | 43.85 | 44.66 | 43.44 | 43.99 | 658,394 | +0.33(+0.75%) |
Feb 20, 2018 | 44.39 | 44.82 | 43.61 | 43.66 | 578,048 | -0.95(-2.13%) |
Feb 16, 2018 | 44.61 | 44.61 | 44.61 | 0 | +0.97(+2.22%) | |
Feb 15, 2018 | 43.09 | 43.89 | 42.76 | 43.64 | 578,661 | +0.66(+1.53%) |
Feb 14, 2018 | 43.38 | 43.48 | 42.81 | 42.98 | 459,905 | -0.86(-1.97%) |
Feb 13, 2018 | 43.46 | 44.08 | 43.10 | 43.84 | 513,555 | +0.27(+0.62%) |
Feb 12, 2018 | 44.58 | 44.60 | 42.56 | 43.57 | 756,243 | -0.74(-1.67%) |
Feb 09, 2018 | 43.97 | 44.67 | 43.46 | 44.31 | 631,012 | +0.47(+1.07%) |
Feb 08, 2018 | 45.13 | 45.49 | 43.82 | 43.84 | 331,312 | -1.39(-3.08%) |
Feb 07, 2018 | 44.95 | 45.32 | 44.84 | 45.24 | 350,724 | +0.21(+0.47%) |
Feb 06, 2018 | 44.79 | 45.64 | 44.38 | 45.03 | 456,374 | -0.84(-1.83%) |
Feb 05, 2018 | 46.61 | 46.81 | 45.26 | 45.87 | 237,233 | -0.81(-1.74%) |
Feb 02, 2018 | 46.35 | 46.75 | 45.89 | 46.68 | 294,965 | +0.01(+0.03%) |
Feb 01, 2018 | 47.88 | 48.15 | 46.53 | 46.67 | 399,874 | -1.20(-2.51%) |
Jan 31, 2018 | 47.39 | 47.87 | 47.04 | 47.87 | 469,395 | +0.77(+1.63%) |
Jan 30, 2018 | 47.37 | 47.41 | 47.05 | 47.10 | 337,003 | -0.39(-0.83%) |
Jan 29, 2018 | 47.86 | 47.89 | 47.34 | 47.50 | 315,984 | -0.47(-0.99%) |
Jan 26, 2018 | 48.85 | 48.85 | 47.91 | 47.97 | 359,123 | -0.71(-1.46%) |
Jan 25, 2018 | 48.43 | 48.81 | 48.23 | 48.68 | 230,421 | +0.29(+0.60%) |
Jan 24, 2018 | 49.04 | 49.07 | 48.31 | 48.39 | 238,708 | -0.64(-1.31%) |
Jan 23, 2018 | 48.27 | 49.13 | 48.15 | 49.04 | 500,597 | +0.91(+1.89%) |
Jan 22, 2018 | 47.37 | 48.16 | 47.35 | 48.13 | 331,621 | +0.75(+1.59%) |
Jan 19, 2018 | 47.35 | 47.69 | 47.18 | 47.37 | 390,378 | -0.09(-0.20%) |
Jan 18, 2018 | 48.19 | 48.26 | 47.29 | 47.47 | 380,250 | -0.75(-1.55%) |
Jan 17, 2018 | 47.65 | 48.39 | 47.65 | 48.22 | 380,931 | +0.67(+1.40%) |
Jan 16, 2018 | 47.41 | 48.14 | 47.41 | 47.55 | 419,596 | +0.22(+0.46%) |
Jan 12, 2018 | 47.33 | 47.33 | 47.33 | 0 | -0.93(-1.93%) | |
Jan 11, 2018 | 48.39 | 48.50 | 48.15 | 48.26 | 453,930 | -0.03(-0.06%) |
Jan 10, 2018 | 48.94 | 49.19 | 48.20 | 48.29 | 513,178 | -0.87(-1.77%) |
Jan 09, 2018 | 50.19 | 50.34 | 49.14 | 49.16 | 433,616 | -1.17(-2.33%) |
Jan 08, 2018 | 50.20 | 50.72 | 49.96 | 50.33 | 215,229 | +0.10(+0.19%) |
Jan 05, 2018 | 50.61 | 50.77 | 50.15 | 50.24 | 265,485 | -0.35(-0.68%) |
Jan 04, 2018 | 51.56 | 51.63 | 50.54 | 50.58 | 300,135 | -0.75(-1.47%) |
Jan 03, 2018 | 51.44 | 51.94 | 51.08 | 51.34 | 318,744 | -0.10(-0.18%) |
Jan 02, 2018 | 51.28 | 51.69 | 51.15 | 51.43 | 297,814 | +0.27(+0.53%) |
Dec 29, 2017 | 51.16 | 51.16 | 51.16 | 0 | -0.18(-0.36%) | |
Dec 28, 2017 | 51.32 | 51.66 | 51.01 | 51.34 | 348,394 | +0.12(+0.24%) |
Dec 27, 2017 | 51.30 | 51.47 | 51.08 | 51.22 | 207,755 | +0.01(+0.01%) |
Dec 26, 2017 | 51.08 | 51.54 | 50.95 | 51.22 | 168,103 | +0.28(+0.55%) |
Dec 22, 2017 | 51.33 | 51.35 | 50.81 | 50.93 | 248,802 | -0.18(-0.35%) |
Dec 21, 2017 | 51.38 | 51.47 | 50.92 | 51.11 | 380,606 | -0.12(-0.24%) |
Dec 20, 2017 | 51.54 | 52.38 | 51.22 | 51.24 | 599,036 | -0.86(-1.66%) |
Dec 19, 2017 | 53.93 | 54.16 | 51.83 | 52.10 | 590,285 | -2.06(-3.81%) |
Dec 18, 2017 | 54.26 | 54.69 | 53.97 | 54.16 | 257,406 | +0.05(+0.09%) |
Dec 15, 2017 | 53.50 | 54.22 | 53.45 | 54.12 | 521,444 | +0.66(+1.23%) |
Dec 14, 2017 | 53.53 | 53.58 | 53.13 | 53.46 | 408,600 | +0.01(+0.01%) |
Dec 13, 2017 | 53.04 | 53.58 | 53.02 | 53.45 | 273,206 | +0.49(+0.92%) |
Dec 12, 2017 | 52.52 | 53.12 | 52.46 | 52.96 | 238,268 | +0.36(+0.69%) |
Dec 11, 2017 | 52.41 | 52.77 | 52.29 | 52.60 | 320,042 | +0.16(+0.31%) |
Dec 08, 2017 | 52.25 | 52.67 | 52.04 | 52.44 | 183,027 | +0.00(+0.00%) |
Dec 07, 2017 | 51.99 | 52.48 | 51.89 | 222,207 | +0.00(+0.00%) | |
Dec 06, 2017 | 52.23 | 52.38 | 51.74 | 52.05 | 199,071 | -0.11(-0.21%) |
Dec 05, 2017 | 52.40 | 52.64 | 52.11 | 52.15 | 226,820 | -0.32(-0.60%) |
Dec 04, 2017 | 52.83 | 52.83 | 52.27 | 52.47 | 269,553 | -0.23(-0.43%) |