Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.41 | 48.87 | 48.17 | 48.26 | 2,748,136 | +0.09(+0.18%) |
Feb 27, 2018 | 48.69 | 49.01 | 48.17 | 48.17 | 2,364,852 | -0.38(-0.77%) |
Feb 26, 2018 | 48.00 | 48.69 | 47.78 | 48.55 | 2,447,731 | +0.54(+1.13%) |
Feb 23, 2018 | 47.50 | 48.19 | 47.07 | 48.01 | 1,966,206 | +0.52(+1.10%) |
Feb 22, 2018 | 47.48 | 2,098,549 | +0.45(+0.96%) | |||
Feb 21, 2018 | 47.23 | 47.84 | 47.00 | 47.03 | 1,816,833 | -0.24(-0.52%) |
Feb 20, 2018 | 47.68 | 47.75 | 47.03 | 47.27 | 1,992,070 | -0.41(-0.85%) |
Feb 16, 2018 | 47.68 | 47.68 | 47.68 | 0 | +0.31(+0.66%) | |
Feb 15, 2018 | 47.00 | 47.41 | 46.18 | 47.37 | 1,310,661 | +0.47(+1.01%) |
Feb 14, 2018 | 46.19 | 46.95 | 45.86 | 46.89 | 1,386,473 | +0.47(+1.02%) |
Feb 13, 2018 | 46.06 | 46.65 | 45.77 | 46.42 | 1,302,213 | +0.19(+0.40%) |
Feb 12, 2018 | 46.18 | 46.61 | 46.11 | 46.23 | 1,542,522 | +0.21(+0.45%) |
Feb 09, 2018 | 46.17 | 46.35 | 45.14 | 46.03 | 2,352,101 | +0.22(+0.47%) |
Feb 08, 2018 | 46.52 | 47.22 | 45.80 | 45.81 | 2,424,176 | -0.59(-1.27%) |
Feb 07, 2018 | 46.12 | 47.17 | 46.11 | 46.40 | 2,289,465 | +0.09(+0.20%) |
Feb 06, 2018 | 45.43 | 46.53 | 44.97 | 46.31 | 3,548,751 | -0.11(-0.23%) |
Feb 05, 2018 | 46.73 | 47.12 | 45.99 | 46.41 | 2,392,057 | -0.39(-0.83%) |
Feb 02, 2018 | 48.35 | 48.35 | 46.78 | 46.80 | 2,757,978 | -1.79(-3.68%) |
Feb 01, 2018 | 49.13 | 49.22 | 48.54 | 48.59 | 2,713,933 | -0.56(-1.15%) |
Jan 31, 2018 | 48.87 | 49.57 | 48.70 | 49.16 | 4,203,325 | +0.36(+0.74%) |
Jan 30, 2018 | 48.72 | 48.89 | 48.55 | 48.80 | 2,742,171 | +0.09(+0.18%) |
Jan 29, 2018 | 48.52 | 49.25 | 48.16 | 48.71 | 3,217,381 | +0.15(+0.31%) |
Jan 26, 2018 | 47.34 | 48.61 | 47.12 | 48.56 | 3,452,605 | +1.07(+2.25%) |
Jan 25, 2018 | 46.87 | 47.99 | 46.55 | 47.50 | 6,152,386 | +2.26(+5.00%) |
Jan 24, 2018 | 44.89 | 45.64 | 44.74 | 45.24 | 3,940,509 | +0.54(+1.21%) |
Jan 23, 2018 | 44.70 | 44.92 | 44.44 | 44.69 | 3,149,776 | -0.11(-0.24%) |
Jan 22, 2018 | 44.90 | 45.19 | 44.48 | 44.80 | 2,834,292 | -0.03(-0.06%) |
Jan 19, 2018 | 46.05 | 46.05 | 44.55 | 44.83 | 6,397,904 | -1.68(-3.61%) |
Jan 18, 2018 | 46.46 | 46.67 | 46.14 | 46.51 | 2,191,637 | +0.12(+0.25%) |
Jan 17, 2018 | 45.99 | 46.59 | 45.84 | 46.39 | 1,531,943 | +0.61(+1.34%) |
Jan 16, 2018 | 45.67 | 46.09 | 45.62 | 45.78 | 2,047,822 | +0.13(+0.28%) |
Jan 12, 2018 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 45.88 | 46.03 | 45.56 | 45.65 | 1,692,022 | -0.26(-0.57%) |
Jan 10, 2018 | 46.29 | 46.46 | 45.76 | 45.91 | 1,213,986 | -0.70(-1.49%) |
Jan 09, 2018 | 46.69 | 46.92 | 46.59 | 46.60 | 1,260,126 | -0.05(-0.10%) |
Jan 08, 2018 | 46.47 | 46.82 | 46.41 | 46.65 | 1,621,480 | +0.05(+0.11%) |
Jan 05, 2018 | 46.33 | 46.69 | 45.98 | 46.60 | 2,015,885 | +0.45(+0.98%) |
Jan 04, 2018 | 45.80 | 46.48 | 45.62 | 46.15 | 1,685,623 | +0.29(+0.63%) |
Jan 03, 2018 | 45.68 | 45.90 | 45.36 | 45.86 | 1,817,990 | +0.11(+0.24%) |
Jan 02, 2018 | 46.10 | 46.24 | 45.69 | 45.75 | 1,921,522 | -0.31(-0.67%) |
Dec 29, 2017 | 46.06 | 46.06 | 46.06 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 46.05 | 46.24 | 45.98 | 46.21 | 1,948,766 | +0.28(+0.62%) |
Dec 27, 2017 | 46.05 | 46.21 | 45.78 | 45.92 | 969,315 | +0.05(+0.12%) |
Dec 26, 2017 | 45.85 | 46.18 | 45.82 | 45.87 | 772,838 | +0.04(+0.09%) |
Dec 22, 2017 | 45.71 | 46.02 | 45.40 | 45.83 | 1,063,667 | +0.35(+0.76%) |
Dec 21, 2017 | 45.70 | 45.76 | 45.41 | 45.48 | 1,391,878 | -0.11(-0.25%) |
Dec 20, 2017 | 45.85 | 45.85 | 45.08 | 45.59 | 1,680,598 | -0.08(-0.17%) |
Dec 19, 2017 | 45.89 | 46.00 | 45.67 | 45.67 | 1,482,209 | -0.05(-0.12%) |
Dec 18, 2017 | 45.75 | 46.25 | 45.69 | 45.72 | 1,729,214 | +0.12(+0.26%) |
Dec 15, 2017 | 45.23 | 45.78 | 45.19 | 45.61 | 2,973,775 | +0.54(+1.19%) |
Dec 14, 2017 | 45.42 | 45.42 | 45.07 | 45.07 | 1,306,002 | -0.32(-0.71%) |
Dec 13, 2017 | 45.63 | 45.63 | 45.12 | 45.40 | 1,520,953 | -0.05(-0.11%) |
Dec 12, 2017 | 45.45 | 45.71 | 45.08 | 45.45 | 2,170,103 | +0.25(+0.55%) |
Dec 11, 2017 | 45.37 | 45.49 | 44.75 | 45.20 | 2,684,959 | -0.29(-0.63%) |
Dec 08, 2017 | 45.88 | 46.02 | 45.36 | 45.49 | 2,307,898 | -0.44(-0.96%) |
Dec 07, 2017 | 46.37 | 46.39 | 45.84 | 45.93 | 2,371,920 | -0.39(-0.83%) |
Dec 06, 2017 | 46.29 | 46.58 | 46.21 | 46.31 | 1,548,870 | +0.02(+0.04%) |
Dec 05, 2017 | 47.06 | 47.10 | 46.17 | 46.30 | 2,251,725 | -0.68(-1.45%) |
Dec 04, 2017 | 46.44 | 46.49 | 46.34 | 46.98 | 2,166,142 | +0.73(+1.58%) |