Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.11 | 45.69 | 43.83 | 43.86 | 2,907,864 | -1.22(-2.70%) |
Feb 27, 2018 | 45.36 | 46.01 | 44.53 | 45.08 | 3,328,156 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.41 | 45.00 | 45.53 | 3,651,870 | -0.02(-0.04%) |
Feb 23, 2018 | 46.88 | 46.96 | 45.44 | 45.55 | 3,176,129 | -1.28(-2.73%) |
Feb 22, 2018 | 47.21 | 46.83 | 4,327,803 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.75 | 46.08 | 46.38 | 3,275,179 | -0.51(-1.08%) |
Feb 20, 2018 | 45.69 | 47.54 | 45.61 | 46.89 | 4,705,263 | +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 | 46.40 | 5,241,922 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.38 | 47.35 | 2,492,894 | +1.21(+2.62%) |
Feb 13, 2018 | 45.25 | 46.79 | 44.99 | 46.14 | 2,881,862 | +0.63(+1.39%) |
Feb 12, 2018 | 44.92 | 45.97 | 44.69 | 45.50 | 3,584,111 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,103 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.48 | 44.85 | 3,995,242 | -1.68(-3.61%) |
Feb 07, 2018 | 48.02 | 48.04 | 46.50 | 46.53 | 3,256,488 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.12 | 48.21 | 3,242,979 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.65 | 3,962,531 | -0.23(-0.49%) |
Feb 02, 2018 | 50.72 | 50.72 | 47.79 | 47.88 | 6,213,328 | -3.25(-6.35%) |
Feb 01, 2018 | 50.15 | 51.21 | 50.01 | 51.13 | 3,255,941 | +0.39(+0.77%) |
Jan 31, 2018 | 51.45 | 52.05 | 49.99 | 50.74 | 4,582,910 | -0.49(-0.95%) |
Jan 30, 2018 | 52.35 | 52.58 | 51.23 | 51.23 | 3,747,602 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.29 | 52.20 | 53.15 | 4,765,798 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,209 | +0.87(+1.68%) |
Jan 25, 2018 | 52.42 | 52.56 | 51.42 | 51.80 | 3,856,116 | -0.19(-0.36%) |
Jan 24, 2018 | 51.60 | 52.53 | 51.10 | 51.99 | 2,584,976 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.60 | 50.49 | 51.20 | 5,015,354 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.98 | 51.64 | 4,320,465 | -0.16(-0.30%) |
Jan 19, 2018 | 51.56 | 52.36 | 51.26 | 51.79 | 5,904,887 | +0.10(+0.19%) |
Jan 18, 2018 | 52.35 | 52.54 | 50.45 | 51.70 | 20,006,598 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.64 | 54.21 | 55.59 | 8,345,111 | +0.73(+1.33%) |
Jan 16, 2018 | 54.71 | 55.64 | 54.10 | 54.86 | 3,985,887 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.21 | 55.72 | 54.50 | 55.51 | 2,811,863 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.88 | 52.90 | 54.79 | 5,183,561 | +1.92(+3.63%) |
Jan 09, 2018 | 53.65 | 53.72 | 52.67 | 52.87 | 3,622,130 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.77 | 52.34 | 53.65 | 5,155,120 | +0.89(+1.68%) |
Jan 05, 2018 | 53.31 | 53.32 | 52.10 | 52.76 | 3,456,417 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.07 | 52.74 | 53.35 | 3,644,809 | +0.20(+0.37%) |
Jan 03, 2018 | 53.57 | 53.79 | 51.66 | 53.16 | 4,202,881 | -0.65(-1.21%) |
Jan 02, 2018 | 52.73 | 53.86 | 52.58 | 53.81 | 3,002,930 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.77 | 52.87 | 50.74 | 52.81 | 5,845,052 | +2.24(+4.44%) |
Dec 27, 2017 | 49.31 | 50.65 | 48.96 | 50.56 | 3,037,842 | +1.42(+2.90%) |
Dec 26, 2017 | 48.75 | 49.26 | 48.00 | 49.14 | 2,829,424 | +0.38(+0.78%) |
Dec 22, 2017 | 48.06 | 48.81 | 47.61 | 48.76 | 2,489,571 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.46 | 47.57 | 47.78 | 3,132,898 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.45 | 46.46 | 48.05 | 7,344,014 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.38 | 6,110,684 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.76 | 43.59 | 41.71 | 43.47 | 3,255,213 | +1.91(+4.60%) |
Dec 15, 2017 | 41.75 | 42.08 | 41.24 | 41.56 | 4,651,208 | +0.25(+0.61%) |
Dec 14, 2017 | 40.97 | 41.33 | 40.93 | 41.31 | 3,777,323 | +0.48(+1.17%) |
Dec 13, 2017 | 41.41 | 41.51 | 40.69 | 40.83 | 4,250,923 | -0.53(-1.27%) |
Dec 12, 2017 | 41.35 | 41.83 | 41.15 | 41.36 | 3,507,834 | +0.16(+0.38%) |
Dec 11, 2017 | 40.52 | 41.92 | 40.52 | 41.20 | 4,155,387 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,129 | +0.78(+1.97%) |
Dec 07, 2017 | 40.12 | 40.18 | 39.28 | 39.60 | 3,513,293 | -0.69(-1.72%) |
Dec 06, 2017 | 39.80 | 40.47 | 39.31 | 40.29 | 5,575,144 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.17 | 2,927,534 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.26 | 40.48 | 40.76 | 2,778,207 | +0.15(+0.36%) |