Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.44 | 48.64 | 47.55 | 47.58 | 6,081,874 | -0.80(-1.66%) |
Feb 27, 2018 | 48.56 | 48.95 | 48.37 | 48.38 | 5,480,486 | -0.16(-0.33%) |
Feb 26, 2018 | 47.74 | 48.58 | 47.46 | 48.54 | 4,700,956 | +1.07(+2.25%) |
Feb 23, 2018 | 46.88 | 47.50 | 46.84 | 47.47 | 3,845,033 | +0.83(+1.79%) |
Feb 22, 2018 | 46.56 | 46.64 | 5,114,331 | -0.46(-0.97%) | ||
Feb 21, 2018 | 47.12 | 47.86 | 46.98 | 47.10 | 4,653,724 | +0.02(+0.05%) |
Feb 20, 2018 | 46.89 | 47.41 | 46.77 | 47.07 | 3,559,720 | +0.14(+0.30%) |
Feb 16, 2018 | 46.93 | 46.93 | 46.93 | 0 | +0.08(+0.16%) | |
Feb 15, 2018 | 47.14 | 47.29 | 46.69 | 46.86 | 3,865,045 | +0.15(+0.32%) |
Feb 14, 2018 | 45.50 | 46.77 | 45.50 | 46.71 | 4,874,182 | +0.98(+2.13%) |
Feb 13, 2018 | 45.36 | 45.89 | 45.15 | 45.73 | 3,603,355 | +0.17(+0.37%) |
Feb 12, 2018 | 45.48 | 46.03 | 44.97 | 45.56 | 5,811,984 | +0.44(+0.98%) |
Feb 09, 2018 | 45.04 | 45.44 | 43.48 | 45.12 | 7,430,480 | +0.66(+1.48%) |
Feb 08, 2018 | 46.14 | 46.42 | 44.42 | 44.46 | 8,548,322 | -1.71(-3.70%) |
Feb 07, 2018 | 46.07 | 46.89 | 46.06 | 46.17 | 7,327,719 | -0.13(-0.27%) |
Feb 06, 2018 | 44.49 | 46.43 | 43.95 | 46.30 | 12,600,772 | +0.44(+0.95%) |
Feb 05, 2018 | 46.52 | 47.31 | 45.28 | 45.86 | 8,666,262 | -1.14(-2.42%) |
Feb 02, 2018 | 47.66 | 48.20 | 46.91 | 47.00 | 5,225,571 | -0.98(-2.03%) |
Feb 01, 2018 | 47.29 | 47.84 | 47.04 | 47.97 | 3,825,948 | +0.67(+1.41%) |
Jan 31, 2018 | 47.30 | 47.69 | 47.04 | 47.31 | 4,176,635 | +0.00(+0.00%) |
Jan 30, 2018 | 47.69 | 47.98 | 47.31 | 47.31 | 5,275,095 | -0.68(-1.43%) |
Jan 29, 2018 | 47.88 | 48.34 | 47.77 | 47.99 | 4,863,173 | -0.02(-0.03%) |
Jan 26, 2018 | 47.24 | 48.01 | 47.09 | 48.01 | 6,083,899 | +0.77(+1.64%) |
Jan 25, 2018 | 47.98 | 48.10 | 47.12 | 47.24 | 5,471,444 | -0.76(-1.59%) |
Jan 24, 2018 | 48.07 | 48.47 | 47.71 | 48.00 | 4,780,865 | +0.04(+0.09%) |
Jan 23, 2018 | 47.76 | 48.16 | 47.51 | 47.96 | 4,612,802 | +0.00(+0.00%) |
Jan 22, 2018 | 47.03 | 48.03 | 46.92 | 47.96 | 6,683,841 | +0.92(+1.96%) |
Jan 19, 2018 | 46.16 | 47.36 | 46.07 | 47.04 | 10,789,156 | +1.05(+2.28%) |
Jan 18, 2018 | 46.04 | 46.40 | 45.42 | 45.99 | 13,365,499 | -2.11(-4.39%) |
Jan 17, 2018 | 48.02 | 48.35 | 47.45 | 48.10 | 5,118,777 | +0.29(+0.61%) |
Jan 16, 2018 | 48.76 | 49.01 | 47.66 | 47.81 | 7,056,963 | -0.73(-1.51%) |
Jan 12, 2018 | 48.54 | 48.54 | 48.54 | 0 | +0.49(+1.02%) | |
Jan 11, 2018 | 47.84 | 48.07 | 47.56 | 48.05 | 4,183,799 | +0.44(+0.92%) |
Jan 10, 2018 | 47.68 | 47.61 | 6,154,195 | +1.45(+3.13%) | ||
Jan 09, 2018 | 45.80 | 46.35 | 45.76 | 46.16 | 4,960,643 | +0.42(+0.91%) |
Jan 08, 2018 | 45.59 | 45.91 | 45.49 | 45.75 | 4,541,101 | +0.19(+0.42%) |
Jan 05, 2018 | 45.57 | 45.63 | 45.22 | 45.56 | 3,026,572 | +0.12(+0.26%) |
Jan 04, 2018 | 45.17 | 45.74 | 45.08 | 45.44 | 3,474,066 | +0.45(+1.00%) |
Jan 03, 2018 | 44.80 | 45.08 | 44.59 | 44.99 | 2,899,696 | +0.27(+0.61%) |
Jan 02, 2018 | 45.09 | 45.16 | 44.60 | 44.72 | 4,372,537 | -0.03(-0.07%) |
Dec 29, 2017 | 44.75 | 44.75 | 44.75 | 0 | -0.22(-0.48%) | |
Dec 28, 2017 | 44.88 | 45.08 | 44.73 | 44.97 | 4,876,220 | +0.23(+0.52%) |
Dec 27, 2017 | 44.78 | 44.82 | 44.63 | 44.73 | 2,678,483 | +0.02(+0.06%) |
Dec 26, 2017 | 44.95 | 45.18 | 44.63 | 44.71 | 2,211,565 | -0.16(-0.35%) |
Dec 22, 2017 | 45.31 | 45.38 | 44.72 | 44.87 | 2,987,564 | -0.30(-0.66%) |
Dec 21, 2017 | 45.03 | 45.45 | 45.01 | 45.17 | 3,739,986 | +0.34(+0.76%) |
Dec 20, 2017 | 45.42 | 45.53 | 44.72 | 44.83 | 4,551,915 | -0.21(-0.46%) |
Dec 19, 2017 | 45.47 | 45.70 | 45.01 | 45.03 | 3,614,662 | -0.18(-0.40%) |
Dec 18, 2017 | 45.42 | 45.70 | 45.17 | 45.22 | 4,784,210 | +0.18(+0.41%) |
Dec 15, 2017 | 44.93 | 45.39 | 44.79 | 45.03 | 11,061,191 | +0.15(+0.33%) |
Dec 14, 2017 | 45.35 | 45.40 | 44.84 | 44.88 | 4,151,074 | -0.30(-0.66%) |
Dec 13, 2017 | 45.69 | 45.86 | 45.17 | 45.18 | 5,169,151 | -0.49(-1.07%) |
Dec 12, 2017 | 45.67 | 45.89 | 45.34 | 45.67 | 5,951,490 | +0.36(+0.79%) |
Dec 11, 2017 | 45.44 | 45.57 | 45.17 | 45.32 | 4,792,128 | -0.11(-0.24%) |
Dec 08, 2017 | 45.38 | 45.49 | 45.10 | 45.42 | 5,375,376 | +0.37(+0.83%) |
Dec 07, 2017 | 44.70 | 45.20 | 44.67 | 45.05 | 5,246,444 | +0.17(+0.37%) |
Dec 06, 2017 | 45.15 | 45.18 | 44.72 | 44.88 | 4,591,457 | -0.34(-0.75%) |
Dec 05, 2017 | 45.86 | 45.86 | 45.15 | 45.22 | 5,008,965 | -0.45(-0.98%) |
Dec 04, 2017 | 45.87 | 45.96 | 45.86 | 45.67 | 7,204,232 | +0.43(+0.96%) |