Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.99 | 46.32 | 45.09 | 45.49 | 876,654 | -0.43(-0.95%) |
Feb 27, 2018 | 46.41 | 46.47 | 45.59 | 45.93 | 548,999 | -0.31(-0.67%) |
Feb 26, 2018 | 46.40 | 46.77 | 45.73 | 46.23 | 586,045 | +0.32(+0.69%) |
Feb 23, 2018 | 45.41 | 46.22 | 44.98 | 45.92 | 512,265 | +0.68(+1.51%) |
Feb 22, 2018 | 45.23 | 595,400 | +0.66(+1.48%) | |||
Feb 21, 2018 | 44.57 | 45.07 | 44.43 | 44.57 | 933,247 | +0.02(+0.06%) |
Feb 20, 2018 | 44.70 | 45.00 | 43.98 | 44.55 | 745,505 | -0.42(-0.93%) |
Feb 16, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 45.35 | 45.35 | 44.39 | 44.86 | 625,344 | -0.20(-0.44%) |
Feb 14, 2018 | 44.13 | 45.41 | 44.00 | 45.06 | 715,861 | +0.90(+2.03%) |
Feb 13, 2018 | 44.23 | 44.36 | 43.69 | 44.16 | 919,067 | -0.36(-0.80%) |
Feb 12, 2018 | 44.50 | 44.95 | 43.93 | 44.52 | 1,291,496 | +0.15(+0.34%) |
Feb 09, 2018 | 44.23 | 44.72 | 43.01 | 44.37 | 1,238,300 | +0.42(+0.94%) |
Feb 08, 2018 | 45.28 | 45.52 | 43.95 | 43.95 | 1,296,754 | -1.27(-2.81%) |
Feb 07, 2018 | 46.30 | 46.63 | 44.62 | 45.22 | 1,313,822 | -1.30(-2.80%) |
Feb 06, 2018 | 45.21 | 46.74 | 45.11 | 46.53 | 1,777,130 | +0.25(+0.54%) |
Feb 05, 2018 | 46.08 | 47.20 | 45.94 | 46.28 | 951,400 | -0.16(-0.34%) |
Feb 02, 2018 | 47.94 | 48.39 | 46.43 | 46.43 | 1,035,670 | -1.69(-3.52%) |
Feb 01, 2018 | 48.49 | 49.13 | 48.21 | 48.13 | 1,801,512 | -0.22(-0.46%) |
Jan 31, 2018 | 47.80 | 48.45 | 45.27 | 48.35 | 2,955,224 | +4.31(+9.79%) |
Jan 30, 2018 | 44.83 | 44.89 | 43.86 | 44.04 | 1,211,943 | -1.04(-2.30%) |
Jan 29, 2018 | 45.62 | 45.92 | 44.77 | 45.08 | 706,377 | -0.70(-1.52%) |
Jan 26, 2018 | 45.64 | 46.09 | 45.15 | 45.78 | 869,733 | +0.41(+0.90%) |
Jan 25, 2018 | 45.61 | 45.78 | 45.06 | 45.37 | 780,790 | -0.21(-0.46%) |
Jan 24, 2018 | 45.61 | 45.98 | 45.29 | 45.58 | 1,105,832 | +0.01(+0.02%) |
Jan 23, 2018 | 45.69 | 45.94 | 44.82 | 45.57 | 1,061,174 | -0.19(-0.42%) |
Jan 22, 2018 | 45.01 | 46.03 | 44.87 | 45.76 | 1,128,874 | +0.64(+1.42%) |
Jan 19, 2018 | 45.60 | 45.60 | 44.45 | 45.12 | 1,054,621 | -0.41(-0.89%) |
Jan 18, 2018 | 47.48 | 47.51 | 45.32 | 45.53 | 1,645,429 | -1.86(-3.93%) |
Jan 17, 2018 | 48.90 | 48.92 | 46.79 | 47.39 | 2,979,917 | -1.70(-3.47%) |
Jan 16, 2018 | 48.50 | 52.21 | 47.57 | 49.09 | 7,309,414 | +6.22(+14.51%) |
Jan 12, 2018 | 42.87 | 42.87 | 42.87 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.75 | 43.21 | 42.64 | 42.75 | 804,826 | +0.12(+0.27%) |
Jan 10, 2018 | 42.51 | 42.71 | 41.68 | 42.63 | 766,373 | -0.13(-0.31%) |
Jan 09, 2018 | 42.72 | 43.06 | 42.18 | 42.76 | 925,219 | +0.06(+0.14%) |
Jan 08, 2018 | 42.77 | 43.25 | 42.51 | 42.71 | 1,079,722 | -0.14(-0.33%) |
Jan 05, 2018 | 42.60 | 42.96 | 42.16 | 42.85 | 1,018,715 | +0.45(+1.06%) |
Jan 04, 2018 | 41.43 | 43.05 | 41.17 | 42.40 | 2,326,416 | +2.20(+5.48%) |
Jan 03, 2018 | 39.91 | 40.35 | 39.54 | 40.20 | 1,150,062 | +0.43(+1.09%) |
Jan 02, 2018 | 39.99 | 40.43 | 39.54 | 39.77 | 760,046 | -0.08(-0.21%) |
Dec 29, 2017 | 39.85 | 39.85 | 39.85 | 0 | +0.26(+0.65%) | |
Dec 28, 2017 | 40.41 | 40.48 | 39.47 | 39.59 | 459,085 | -0.81(-1.99%) |
Dec 27, 2017 | 41.09 | 41.24 | 40.32 | 40.40 | 477,129 | -0.67(-1.64%) |
Dec 26, 2017 | 40.70 | 41.19 | 40.54 | 41.07 | 337,114 | +0.28(+0.69%) |
Dec 22, 2017 | 40.73 | 40.97 | 40.61 | 40.79 | 415,613 | +0.20(+0.49%) |
Dec 21, 2017 | 39.99 | 40.75 | 39.88 | 40.59 | 466,850 | +0.68(+1.71%) |
Dec 20, 2017 | 40.01 | 40.18 | 39.81 | 39.91 | 503,966 | +0.06(+0.15%) |
Dec 19, 2017 | 40.32 | 40.61 | 39.84 | 39.85 | 621,674 | -0.33(-0.83%) |
Dec 18, 2017 | 40.08 | 40.78 | 40.08 | 40.18 | 509,010 | +0.36(+0.90%) |
Dec 15, 2017 | 39.57 | 40.13 | 39.57 | 39.82 | 1,242,066 | +0.35(+0.88%) |
Dec 14, 2017 | 40.11 | 40.11 | 39.38 | 39.47 | 933,602 | -0.51(-1.27%) |
Dec 13, 2017 | 40.21 | 40.45 | 39.91 | 39.98 | 751,677 | -0.16(-0.39%) |
Dec 12, 2017 | 39.90 | 40.50 | 39.75 | 40.14 | 865,547 | -0.02(-0.04%) |
Dec 11, 2017 | 39.82 | 40.32 | 39.58 | 40.16 | 548,013 | +0.26(+0.65%) |
Dec 08, 2017 | 39.62 | 40.01 | 39.36 | 39.90 | 593,965 | +0.33(+0.84%) |
Dec 07, 2017 | 39.37 | 39.84 | 39.17 | 39.57 | 847,352 | +0.07(+0.19%) |
Dec 06, 2017 | 39.38 | 39.62 | 39.11 | 39.49 | 610,394 | +0.06(+0.15%) |
Dec 05, 2017 | 39.38 | 40.04 | 39.25 | 39.43 | 739,194 | +0.17(+0.42%) |
Dec 04, 2017 | 38.43 | 39.35 | 38.43 | 39.27 | 641,954 | +1.10(+2.89%) |