Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 49.31 | 50.25 | 49.30 | 49.54 | 13,297,570 | +0.46(+0.94%) |
Feb 27, 2018 | 49.70 | 50.01 | 49.07 | 49.08 | 10,167,707 | -0.52(-1.05%) |
Feb 26, 2018 | 48.95 | 49.76 | 48.86 | 49.60 | 10,004,622 | +0.89(+1.83%) |
Feb 23, 2018 | 48.28 | 48.71 | 47.54 | 48.71 | 13,133,435 | +0.64(+1.34%) |
Feb 22, 2018 | 48.71 | 47.94 | 48.06 | 11,716,338 | -0.61(-1.25%) | |
Feb 21, 2018 | 48.52 | 49.23 | 48.46 | 48.67 | 9,040,685 | +0.11(+0.23%) |
Feb 20, 2018 | 48.84 | 48.98 | 48.44 | 48.56 | 10,893,369 | -0.44(-0.90%) |
Feb 16, 2018 | 49.00 | 49.00 | 49.00 | 0 | -0.09(-0.18%) | |
Feb 15, 2018 | 48.90 | 49.25 | 48.54 | 49.09 | 11,865,198 | +0.51(+1.05%) |
Feb 14, 2018 | 49.19 | 48.30 | 48.58 | 16,355,917 | +0.28(+0.57%) | |
Feb 13, 2018 | 48.34 | 48.30 | 11,956,376 | +0.25(+0.52%) | ||
Feb 12, 2018 | 47.60 | 48.35 | 47.33 | 48.05 | 12,642,884 | +0.69(+1.47%) |
Feb 09, 2018 | 47.02 | 47.77 | 46.55 | 47.35 | 22,340,230 | +0.70(+1.51%) |
Feb 08, 2018 | 47.28 | 47.53 | 46.63 | 46.65 | 20,422,332 | -0.60(-1.27%) |
Feb 07, 2018 | 47.79 | 47.93 | 47.23 | 47.25 | 16,018,355 | -0.74(-1.54%) |
Feb 06, 2018 | 46.32 | 48.37 | 46.23 | 47.99 | 20,181,240 | +0.47(+0.98%) |
Feb 05, 2018 | 47.92 | 48.51 | 47.09 | 47.52 | 18,468,154 | -0.60(-1.26%) |
Feb 02, 2018 | 48.24 | 48.60 | 48.06 | 48.12 | 17,799,116 | -0.20(-0.41%) |
Feb 01, 2018 | 48.56 | 48.69 | 48.23 | 48.32 | 17,021,980 | -0.70(-1.43%) |
Jan 31, 2018 | 49.38 | 49.57 | 48.93 | 49.02 | 15,197,881 | -0.33(-0.66%) |
Jan 30, 2018 | 49.15 | 49.20 | 48.98 | 49.35 | 16,616,964 | +0.15(+0.30%) |
Jan 29, 2018 | 49.66 | 50.33 | 49.11 | 49.20 | 21,891,762 | -0.84(-1.67%) |
Jan 26, 2018 | 50.00 | 50.20 | 48.80 | 50.04 | 60,089,832 | -2.21(-4.23%) |
Jan 25, 2018 | 52.66 | 52.81 | 52.12 | 52.25 | 18,647,310 | -0.24(-0.46%) |
Jan 24, 2018 | 53.08 | 53.45 | 51.97 | 52.49 | 13,814,497 | -0.74(-1.39%) |
Jan 23, 2018 | 52.91 | 53.42 | 52.76 | 53.23 | 12,523,580 | +0.24(+0.46%) |
Jan 22, 2018 | 52.67 | 53.04 | 52.44 | 52.99 | 13,843,108 | +0.13(+0.24%) |
Jan 19, 2018 | 52.82 | 53.03 | 52.59 | 52.86 | 9,690,376 | +0.15(+0.28%) |
Jan 18, 2018 | 52.34 | 52.41 | 52.71 | 10,627,967 | +0.37(+0.71%) | |
Jan 17, 2018 | 52.64 | 52.92 | 52.22 | 52.34 | 9,765,386 | +0.09(+0.17%) |
Jan 16, 2018 | 52.06 | 52.65 | 52.03 | 52.26 | 9,230,547 | +0.14(+0.26%) |
Jan 12, 2018 | 52.12 | 52.12 | 52.12 | 0 | +0.35(+0.67%) | |
Jan 11, 2018 | 51.57 | 51.79 | 51.32 | 51.77 | 6,727,729 | +0.16(+0.30%) |
Jan 10, 2018 | 51.77 | 51.89 | 51.62 | 10,027,704 | +0.55(+1.08%) | |
Jan 09, 2018 | 51.08 | 51.32 | 50.79 | 51.07 | 6,064,822 | -0.11(-0.22%) |
Jan 08, 2018 | 51.33 | 51.49 | 50.53 | 51.18 | 7,341,906 | -0.26(-0.50%) |
Jan 05, 2018 | 51.13 | 51.51 | 50.97 | 51.44 | 7,008,536 | +0.59(+1.15%) |
Jan 04, 2018 | 50.90 | 51.26 | 50.68 | 50.85 | 6,689,724 | +0.19(+0.37%) |
Jan 03, 2018 | 49.99 | 50.88 | 49.88 | 50.66 | 8,666,509 | +0.93(+1.87%) |
Jan 02, 2018 | 50.01 | 50.06 | 49.60 | 49.73 | 8,362,213 | +0.17(+0.35%) |
Dec 29, 2017 | 49.56 | 49.56 | 49.56 | 0 | -0.33(-0.66%) | |
Dec 28, 2017 | 49.59 | 50.05 | 49.44 | 49.88 | 5,845,971 | +0.47(+0.94%) |
Dec 27, 2017 | 49.35 | 49.75 | 49.34 | 49.42 | 5,576,668 | +0.11(+0.23%) |
Dec 26, 2017 | 49.42 | 49.69 | 49.23 | 49.31 | 6,427,105 | -0.14(-0.28%) |
Dec 22, 2017 | 49.68 | 49.97 | 49.29 | 49.44 | 8,284,504 | -0.24(-0.49%) |
Dec 21, 2017 | 50.00 | 50.17 | 49.61 | 49.69 | 6,922,904 | -0.13(-0.26%) |
Dec 20, 2017 | 50.24 | 50.30 | 49.78 | 49.82 | 8,330,726 | -0.24(-0.48%) |
Dec 19, 2017 | 50.16 | 50.54 | 49.99 | 50.06 | 9,208,609 | -0.02(-0.03%) |
Dec 18, 2017 | 50.43 | 50.69 | 49.95 | 50.07 | 10,142,068 | -0.22(-0.45%) |
Dec 15, 2017 | 51.13 | 51.23 | 50.18 | 50.30 | 26,184,892 | -1.22(-2.36%) |
Dec 14, 2017 | 51.54 | 51.82 | 51.33 | 51.52 | 10,367,460 | +0.18(+0.35%) |
Dec 13, 2017 | 51.29 | 51.67 | 51.17 | 51.33 | 8,953,783 | +0.19(+0.37%) |
Dec 12, 2017 | 50.90 | 51.22 | 50.80 | 51.14 | 7,002,971 | +0.17(+0.34%) |
Dec 11, 2017 | 50.38 | 51.21 | 50.30 | 50.97 | 11,920,762 | +0.40(+0.78%) |
Dec 08, 2017 | 50.50 | 50.78 | 50.13 | 50.57 | 11,531,415 | -0.46(-0.90%) |
Dec 07, 2017 | 51.01 | 51.15 | 50.70 | 51.03 | 6,992,434 | -0.12(-0.24%) |
Dec 06, 2017 | 51.24 | 51.63 | 51.11 | 51.15 | 9,779,376 | -0.05(-0.10%) |
Dec 05, 2017 | 51.13 | 51.50 | 50.83 | 51.20 | 13,090,174 | +0.50(+0.99%) |
Dec 04, 2017 | 49.65 | 51.08 | 49.62 | 50.70 | 15,414,985 | +1.24(+2.51%) |