Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.74 | 51.59 | 50.31 | 50.75 | 6,490,304 | +0.13(+0.25%) |
Feb 27, 2018 | 50.33 | 51.11 | 50.29 | 50.62 | 3,231,531 | -0.01(-0.02%) |
Feb 26, 2018 | 50.29 | 50.82 | 49.87 | 50.63 | 4,846,039 | +0.66(+1.32%) |
Feb 23, 2018 | 49.55 | 49.98 | 48.73 | 49.97 | 3,838,219 | +0.86(+1.76%) |
Feb 22, 2018 | 49.04 | 49.11 | 3,828,735 | +0.04(+0.09%) | ||
Feb 21, 2018 | 48.78 | 50.19 | 48.76 | 49.06 | 4,061,492 | +0.39(+0.79%) |
Feb 20, 2018 | 47.00 | 49.32 | 46.71 | 48.68 | 4,946,811 | +1.32(+2.78%) |
Feb 16, 2018 | 47.36 | 47.36 | 47.36 | 0 | -0.97(-2.01%) | |
Feb 15, 2018 | 45.74 | 48.39 | 43.58 | 48.34 | 19,878,310 | -2.49(-4.90%) |
Feb 14, 2018 | 51.12 | 49.23 | 50.83 | 6,857,444 | +1.59(+3.23%) | |
Feb 13, 2018 | 49.95 | 50.41 | 49.07 | 49.23 | 4,657,249 | +0.85(+1.75%) |
Feb 12, 2018 | 47.80 | 48.90 | 47.46 | 48.39 | 5,195,239 | +1.31(+2.78%) |
Feb 09, 2018 | 47.36 | 47.65 | 45.36 | 47.08 | 4,278,391 | +0.27(+0.57%) |
Feb 08, 2018 | 48.49 | 48.52 | 46.81 | 46.81 | 2,695,852 | -1.49(-3.09%) |
Feb 07, 2018 | 48.34 | 49.20 | 47.96 | 48.30 | 2,824,357 | -0.43(-0.88%) |
Feb 06, 2018 | 46.76 | 48.97 | 45.87 | 48.73 | 3,487,166 | +0.33(+0.68%) |
Feb 05, 2018 | 49.85 | 50.42 | 47.95 | 48.40 | 4,688,069 | -2.07(-4.10%) |
Feb 02, 2018 | 51.57 | 51.97 | 50.43 | 50.47 | 2,284,022 | -1.63(-3.12%) |
Feb 01, 2018 | 51.44 | 52.12 | 51.24 | 52.10 | 4,767,063 | +0.55(+1.07%) |
Jan 31, 2018 | 52.54 | 52.99 | 51.24 | 51.55 | 3,520,038 | -0.68(-1.30%) |
Jan 30, 2018 | 52.22 | 52.55 | 52.02 | 52.22 | 2,368,089 | -0.41(-0.78%) |
Jan 29, 2018 | 53.02 | 53.21 | 52.53 | 52.64 | 2,704,636 | -0.45(-0.85%) |
Jan 26, 2018 | 52.77 | 53.15 | 52.57 | 53.09 | 4,380,685 | +0.71(+1.36%) |
Jan 25, 2018 | 53.27 | 53.38 | 52.32 | 52.38 | 2,326,207 | -0.37(-0.70%) |
Jan 24, 2018 | 53.55 | 53.69 | 52.09 | 52.74 | 3,366,415 | -0.76(-1.43%) |
Jan 23, 2018 | 53.31 | 53.58 | 52.85 | 53.51 | 2,886,714 | +0.27(+0.50%) |
Jan 22, 2018 | 52.81 | 53.25 | 52.62 | 53.24 | 3,336,841 | +0.36(+0.68%) |
Jan 19, 2018 | 53.10 | 53.41 | 52.79 | 52.88 | 4,081,388 | -0.18(-0.33%) |
Jan 18, 2018 | 53.22 | 53.52 | 52.62 | 53.05 | 3,930,354 | -0.24(-0.46%) |
Jan 17, 2018 | 52.59 | 53.62 | 52.53 | 53.30 | 2,156,498 | +1.11(+2.12%) |
Jan 16, 2018 | 52.75 | 53.17 | 51.72 | 52.19 | 3,303,959 | -0.42(-0.80%) |
Jan 12, 2018 | 52.61 | 52.61 | 52.61 | 0 | +0.80(+1.55%) | |
Jan 11, 2018 | 50.91 | 51.85 | 50.48 | 51.81 | 4,245,004 | +0.97(+1.91%) |
Jan 10, 2018 | 50.84 | 50.83 | 2,411,856 | +0.82(+1.64%) | ||
Jan 09, 2018 | 50.08 | 50.77 | 49.79 | 50.01 | 3,654,399 | +0.02(+0.03%) |
Jan 08, 2018 | 49.17 | 50.07 | 48.79 | 50.00 | 3,914,654 | +0.67(+1.36%) |
Jan 05, 2018 | 48.60 | 49.44 | 48.33 | 49.32 | 2,801,177 | +0.87(+1.80%) |
Jan 04, 2018 | 47.70 | 48.67 | 47.66 | 48.45 | 3,234,843 | +0.79(+1.65%) |
Jan 03, 2018 | 46.40 | 47.87 | 46.31 | 47.67 | 2,881,852 | +1.25(+2.70%) |
Jan 02, 2018 | 46.35 | 46.84 | 46.28 | 46.41 | 1,659,654 | +0.21(+0.45%) |
Dec 29, 2017 | 46.20 | 46.20 | 46.20 | 0 | -0.40(-0.86%) | |
Dec 28, 2017 | 46.98 | 47.15 | 46.26 | 46.60 | 1,087,273 | -0.29(-0.62%) |
Dec 27, 2017 | 46.69 | 46.93 | 46.57 | 46.90 | 1,163,004 | +0.24(+0.52%) |
Dec 26, 2017 | 46.94 | 47.02 | 46.47 | 46.65 | 1,175,022 | -0.37(-0.78%) |
Dec 22, 2017 | 46.93 | 47.18 | 46.91 | 47.02 | 1,222,159 | +0.08(+0.16%) |
Dec 21, 2017 | 47.68 | 47.75 | 46.88 | 46.95 | 2,825,573 | -0.69(-1.46%) |
Dec 20, 2017 | 48.79 | 48.81 | 47.51 | 47.64 | 2,247,843 | -0.73(-1.50%) |
Dec 19, 2017 | 48.20 | 48.55 | 48.00 | 48.37 | 3,692,745 | +0.15(+0.31%) |
Dec 18, 2017 | 48.24 | 48.55 | 47.97 | 48.22 | 2,560,406 | +0.38(+0.80%) |
Dec 15, 2017 | 47.85 | 48.33 | 47.82 | 47.83 | 6,079,668 | -0.08(-0.17%) |
Dec 14, 2017 | 48.35 | 48.58 | 47.82 | 47.92 | 2,889,498 | -0.34(-0.71%) |
Dec 13, 2017 | 48.40 | 48.71 | 48.20 | 48.26 | 3,560,987 | -0.02(-0.03%) |
Dec 12, 2017 | 49.13 | 48.24 | 48.27 | 3,169,620 | -0.65(-1.33%) | |
Dec 11, 2017 | 48.52 | 49.27 | 48.44 | 48.93 | 3,441,104 | +0.27(+0.55%) |
Dec 08, 2017 | 48.36 | 48.97 | 48.00 | 48.66 | 4,117,755 | +0.61(+1.27%) |
Dec 07, 2017 | 47.78 | 48.29 | 47.37 | 48.05 | 3,478,964 | +0.27(+0.56%) |
Dec 06, 2017 | 46.89 | 47.84 | 46.70 | 47.78 | 3,794,890 | +0.89(+1.91%) |
Dec 05, 2017 | 46.75 | 47.24 | 46.46 | 46.89 | 3,139,179 | +0.18(+0.38%) |
Dec 04, 2017 | 47.37 | 48.00 | 46.70 | 46.71 | 5,138,451 | -0.40(-0.85%) |