Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 46.92 | 47.10 | 46.33 | 46.52 | 5,087,877 | -0.20(-0.43%) |
Feb 27, 2018 | 47.29 | 48.08 | 46.71 | 46.72 | 4,555,840 | -0.59(-1.25%) |
Feb 26, 2018 | 47.65 | 47.72 | 47.06 | 47.31 | 3,781,142 | -0.42(-0.88%) |
Feb 23, 2018 | 47.60 | 48.03 | 46.76 | 47.73 | 5,059,449 | +1.87(+4.07%) |
Feb 22, 2018 | 45.87 | 3,753,088 | +0.50(+1.10%) | |||
Feb 21, 2018 | 46.56 | 45.34 | 45.37 | 4,405,844 | -0.94(-2.02%) | |
Feb 20, 2018 | 46.69 | 46.77 | 45.96 | 46.30 | 3,212,444 | -0.57(-1.21%) |
Feb 16, 2018 | 46.87 | 46.87 | 46.87 | 0 | +0.74(+1.60%) | |
Feb 15, 2018 | 45.86 | 46.16 | 45.44 | 46.13 | 3,749,515 | +0.65(+1.43%) |
Feb 14, 2018 | 45.93 | 46.08 | 45.43 | 45.48 | 2,648,509 | -0.71(-1.55%) |
Feb 13, 2018 | 46.39 | 46.20 | 3,046,436 | +0.08(+0.18%) | ||
Feb 12, 2018 | 45.34 | 46.36 | 45.06 | 46.11 | 3,716,913 | +0.86(+1.90%) |
Feb 09, 2018 | 44.90 | 45.51 | 44.25 | 45.25 | 5,806,197 | +0.67(+1.50%) |
Feb 08, 2018 | 45.68 | 45.77 | 44.55 | 44.58 | 4,863,103 | -1.24(-2.71%) |
Feb 07, 2018 | 46.17 | 46.81 | 45.72 | 45.83 | 3,988,786 | -0.51(-1.11%) |
Feb 06, 2018 | 46.00 | 46.69 | 45.11 | 46.34 | 5,253,921 | -0.60(-1.28%) |
Feb 05, 2018 | 47.17 | 47.57 | 46.87 | 46.94 | 7,152,354 | -0.35(-0.75%) |
Feb 02, 2018 | 47.19 | 47.56 | 46.96 | 47.29 | 5,754,810 | -0.11(-0.23%) |
Feb 01, 2018 | 47.95 | 48.01 | 47.24 | 47.40 | 10,770,290 | -0.61(-1.26%) |
Jan 31, 2018 | 48.00 | 48.26 | 47.05 | 48.01 | 10,743,696 | +0.02(+0.05%) |
Jan 30, 2018 | 47.91 | 48.35 | 47.75 | 47.98 | 3,475,156 | +0.07(+0.14%) |
Jan 29, 2018 | 47.73 | 48.74 | 47.52 | 47.91 | 4,397,752 | -0.04(-0.08%) |
Jan 26, 2018 | 48.17 | 48.25 | 47.28 | 47.95 | 3,436,369 | +0.04(+0.08%) |
Jan 25, 2018 | 47.37 | 47.97 | 47.32 | 47.91 | 3,494,435 | +0.55(+1.15%) |
Jan 24, 2018 | 47.69 | 47.70 | 47.23 | 47.37 | 4,286,413 | -0.26(-0.55%) |
Jan 23, 2018 | 47.73 | 48.18 | 47.48 | 47.63 | 3,814,573 | -0.08(-0.16%) |
Jan 22, 2018 | 47.87 | 48.05 | 47.45 | 47.71 | 3,380,254 | +0.02(+0.03%) |
Jan 19, 2018 | 47.50 | 48.05 | 47.17 | 47.69 | 4,197,079 | +0.15(+0.32%) |
Jan 18, 2018 | 47.35 | 48.09 | 47.29 | 47.54 | 4,375,132 | +0.16(+0.34%) |
Jan 17, 2018 | 47.29 | 47.57 | 46.96 | 47.38 | 3,966,751 | +0.29(+0.62%) |
Jan 16, 2018 | 47.22 | 47.45 | 46.56 | 47.09 | 6,569,689 | -0.07(-0.15%) |
Jan 12, 2018 | 47.15 | 47.15 | 47.15 | 0 | -0.69(-1.44%) | |
Jan 11, 2018 | 48.50 | 48.69 | 47.60 | 47.85 | 3,836,457 | -0.40(-0.83%) |
Jan 10, 2018 | 48.84 | 48.91 | 47.99 | 48.25 | 4,672,313 | -0.52(-1.07%) |
Jan 09, 2018 | 49.30 | 49.40 | 48.53 | 48.77 | 6,624,726 | -0.52(-1.06%) |
Jan 08, 2018 | 48.30 | 49.35 | 48.18 | 49.29 | 4,524,863 | +0.94(+1.94%) |
Jan 05, 2018 | 48.08 | 48.46 | 47.62 | 48.35 | 4,845,082 | +0.53(+1.11%) |
Jan 04, 2018 | 48.25 | 48.59 | 47.75 | 47.82 | 5,171,915 | -0.35(-0.73%) |
Jan 03, 2018 | 48.53 | 48.93 | 47.87 | 48.18 | 4,683,408 | -0.38(-0.79%) |
Jan 02, 2018 | 48.85 | 48.85 | 48.09 | 48.56 | 3,110,323 | +0.01(+0.02%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.54(-1.09%) | |
Dec 28, 2017 | 49.22 | 49.33 | 48.61 | 49.09 | 2,558,626 | +0.11(+0.23%) |
Dec 27, 2017 | 48.70 | 49.32 | 48.63 | 48.98 | 2,742,055 | +0.27(+0.56%) |
Dec 26, 2017 | 49.62 | 49.66 | 48.67 | 48.70 | 3,506,418 | -0.91(-1.82%) |
Dec 22, 2017 | 48.61 | 49.72 | 48.50 | 49.61 | 6,321,521 | +1.46(+3.03%) |
Dec 21, 2017 | 50.34 | 50.58 | 47.66 | 48.15 | 12,483,595 | -3.80(-7.31%) |
Dec 20, 2017 | 53.09 | 53.30 | 51.65 | 51.94 | 7,930,492 | -1.18(-2.22%) |
Dec 19, 2017 | 53.93 | 54.09 | 53.02 | 53.12 | 5,918,388 | -0.84(-1.55%) |
Dec 18, 2017 | 53.25 | 53.98 | 53.25 | 53.96 | 4,847,809 | +0.94(+1.78%) |
Dec 15, 2017 | 52.85 | 53.54 | 52.83 | 53.02 | 5,958,540 | +0.32(+0.61%) |
Dec 14, 2017 | 52.36 | 52.98 | 52.22 | 52.70 | 5,374,600 | -0.39(-0.73%) |
Dec 13, 2017 | 52.80 | 53.62 | 52.22 | 53.09 | 5,692,023 | +0.93(+1.78%) |
Dec 12, 2017 | 52.16 | 53.37 | 51.17 | 52.16 | 14,082,197 | -3.35(-6.03%) |
Dec 11, 2017 | 54.52 | 55.69 | 54.49 | 55.50 | 5,002,885 | +0.90(+1.64%) |
Dec 08, 2017 | 54.61 | 55.75 | 54.18 | 54.61 | 7,657,614 | +0.02(+0.04%) |
Dec 07, 2017 | 52.42 | 54.97 | 51.91 | 54.58 | 10,101,656 | +2.32(+4.44%) |
Dec 06, 2017 | 52.07 | 53.24 | 51.56 | 52.26 | 13,183,776 | -0.97(-1.83%) |
Dec 05, 2017 | 60.67 | 60.67 | 52.58 | 53.24 | 22,493,138 | -7.80(-12.78%) |
Dec 04, 2017 | 61.41 | 61.56 | 60.95 | 61.04 | 2,114,519 | -0.38(-0.62%) |