Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.11 | 45.68 | 43.83 | 43.86 | 2,908,189 | -1.22(-2.70%) |
Feb 27, 2018 | 45.35 | 46.00 | 44.53 | 45.08 | 3,328,528 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.40 | 45.00 | 45.53 | 3,652,278 | -0.02(-0.04%) |
Feb 23, 2018 | 46.87 | 46.95 | 45.43 | 45.55 | 3,176,484 | -1.28(-2.73%) |
Feb 22, 2018 | 47.20 | 46.82 | 4,328,286 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.74 | 46.07 | 46.37 | 3,275,545 | -0.51(-1.08%) |
Feb 20, 2018 | 45.68 | 47.54 | 45.60 | 46.88 | 4,705,789 | +0.69(+1.50%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.78 | 47.78 | 45.05 | 46.39 | 5,242,508 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.37 | 47.34 | 2,493,173 | +1.21(+2.62%) |
Feb 13, 2018 | 45.24 | 46.78 | 44.98 | 46.13 | 2,882,183 | +0.63(+1.39%) |
Feb 12, 2018 | 44.91 | 45.97 | 44.69 | 45.50 | 3,584,511 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,628 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.47 | 44.84 | 3,995,689 | -1.68(-3.61%) |
Feb 07, 2018 | 48.01 | 48.03 | 46.49 | 46.52 | 3,256,852 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.11 | 48.21 | 3,243,341 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.64 | 3,962,973 | -0.23(-0.49%) |
Feb 02, 2018 | 50.71 | 50.71 | 47.79 | 47.88 | 6,214,022 | -3.25(-6.35%) |
Feb 01, 2018 | 50.14 | 51.20 | 50.00 | 51.12 | 3,256,305 | +0.39(+0.77%) |
Jan 31, 2018 | 51.45 | 52.04 | 49.98 | 50.73 | 4,583,422 | -0.49(-0.95%) |
Jan 30, 2018 | 52.34 | 52.58 | 51.22 | 51.22 | 3,748,021 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.28 | 52.20 | 53.14 | 4,766,331 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,524 | +0.87(+1.68%) |
Jan 25, 2018 | 52.41 | 52.56 | 51.42 | 51.80 | 3,856,547 | -0.19(-0.36%) |
Jan 24, 2018 | 51.59 | 52.52 | 51.10 | 51.98 | 2,585,265 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.59 | 50.49 | 51.19 | 5,015,914 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.97 | 51.63 | 4,320,948 | -0.16(-0.30%) |
Jan 19, 2018 | 51.55 | 52.35 | 51.25 | 51.79 | 5,905,546 | +0.10(+0.19%) |
Jan 18, 2018 | 52.34 | 52.54 | 50.44 | 51.69 | 20,008,834 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.63 | 54.21 | 55.58 | 8,346,043 | +0.73(+1.33%) |
Jan 16, 2018 | 54.70 | 55.63 | 54.09 | 54.85 | 3,986,333 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.20 | 55.72 | 54.49 | 55.50 | 2,812,177 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.87 | 52.89 | 54.78 | 5,184,140 | +1.92(+3.63%) |
Jan 09, 2018 | 53.64 | 53.72 | 52.67 | 52.86 | 3,622,535 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.76 | 52.33 | 53.64 | 5,155,696 | +0.89(+1.68%) |
Jan 05, 2018 | 53.30 | 53.31 | 52.09 | 52.75 | 3,456,803 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.06 | 52.74 | 53.35 | 3,645,216 | +0.20(+0.37%) |
Jan 03, 2018 | 53.56 | 53.79 | 51.65 | 53.15 | 4,203,351 | -0.65(-1.21%) |
Jan 02, 2018 | 52.72 | 53.86 | 52.58 | 53.81 | 3,003,266 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.76 | 52.86 | 50.74 | 52.80 | 5,845,705 | +2.24(+4.44%) |
Dec 27, 2017 | 49.30 | 50.65 | 48.96 | 50.56 | 3,038,182 | +1.42(+2.90%) |
Dec 26, 2017 | 48.74 | 49.25 | 47.99 | 49.13 | 2,829,740 | +0.38(+0.78%) |
Dec 22, 2017 | 48.05 | 48.80 | 47.60 | 48.75 | 2,489,849 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.45 | 47.56 | 47.78 | 3,133,248 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.44 | 46.45 | 48.04 | 7,344,835 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.37 | 6,111,367 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.75 | 43.59 | 41.70 | 43.47 | 3,255,576 | +1.91(+4.60%) |
Dec 15, 2017 | 41.74 | 42.07 | 41.24 | 41.56 | 4,651,728 | +0.25(+0.61%) |
Dec 14, 2017 | 40.96 | 41.33 | 40.92 | 41.30 | 3,777,745 | +0.48(+1.17%) |
Dec 13, 2017 | 41.40 | 41.51 | 40.68 | 40.83 | 4,251,398 | -0.53(-1.27%) |
Dec 12, 2017 | 41.34 | 41.82 | 41.14 | 41.35 | 3,508,226 | +0.16(+0.38%) |
Dec 11, 2017 | 40.51 | 41.92 | 40.51 | 41.20 | 4,155,851 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,552 | +0.78(+1.97%) |
Dec 07, 2017 | 40.11 | 40.17 | 39.27 | 39.60 | 3,513,686 | -0.69(-1.72%) |
Dec 06, 2017 | 39.79 | 40.46 | 39.30 | 40.29 | 5,575,767 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.16 | 2,927,861 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.25 | 40.47 | 40.76 | 2,778,518 | +0.15(+0.36%) |