Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 47.99 | 48.42 | 45.81 | 45.91 | 5,246,911 | -1.63(-3.43%) |
Feb 27, 2018 | 49.88 | 50.61 | 47.49 | 47.54 | 4,253,251 | -1.78(-3.61%) |
Feb 26, 2018 | 49.02 | 49.59 | 48.27 | 49.32 | 3,187,872 | +1.07(+2.22%) |
Feb 23, 2018 | 48.50 | 48.80 | 47.55 | 48.25 | 2,952,483 | -0.01(-0.02%) |
Feb 22, 2018 | 47.90 | 48.26 | 3,826,701 | -0.16(-0.33%) | ||
Feb 21, 2018 | 48.50 | 49.52 | 48.27 | 48.42 | 1,803,984 | +0.25(+0.52%) |
Feb 20, 2018 | 49.11 | 47.65 | 48.17 | 2,619,806 | -1.00(-2.03%) | |
Feb 16, 2018 | 49.17 | 49.17 | 49.17 | 0 | -0.07(-0.14%) | |
Feb 15, 2018 | 49.10 | 49.30 | 48.12 | 49.24 | 2,037,121 | +0.66(+1.36%) |
Feb 14, 2018 | 46.14 | 48.96 | 45.80 | 48.58 | 3,675,608 | +1.94(+4.16%) |
Feb 13, 2018 | 46.13 | 47.69 | 45.96 | 46.64 | 3,199,890 | +0.30(+0.65%) |
Feb 12, 2018 | 46.79 | 47.00 | 44.90 | 46.34 | 3,269,176 | +0.10(+0.22%) |
Feb 09, 2018 | 46.51 | 47.06 | 44.04 | 46.24 | 4,477,864 | +0.36(+0.78%) |
Feb 08, 2018 | 48.22 | 48.50 | 45.87 | 45.88 | 3,188,102 | -2.13(-4.44%) |
Feb 07, 2018 | 47.70 | 48.95 | 47.40 | 48.01 | 3,175,307 | +0.37(+0.78%) |
Feb 06, 2018 | 44.80 | 47.96 | 44.19 | 47.64 | 3,971,181 | +1.03(+2.21%) |
Feb 05, 2018 | 47.77 | 48.43 | 45.94 | 46.61 | 3,470,972 | -1.77(-3.66%) |
Feb 02, 2018 | 48.76 | 48.98 | 47.92 | 48.38 | 3,464,544 | -0.83(-1.69%) |
Feb 01, 2018 | 48.75 | 49.99 | 48.69 | 49.21 | 1,950,761 | +0.06(+0.12%) |
Jan 31, 2018 | 51.65 | 51.65 | 48.58 | 49.15 | 3,868,203 | -0.75(-1.50%) |
Jan 30, 2018 | 50.94 | 51.26 | 49.70 | 49.90 | 2,898,122 | -1.38(-2.69%) |
Jan 29, 2018 | 51.18 | 51.91 | 50.81 | 51.28 | 2,135,225 | -0.31(-0.60%) |
Jan 26, 2018 | 52.47 | 52.47 | 50.60 | 51.59 | 3,330,611 | -0.85(-1.62%) |
Jan 25, 2018 | 52.81 | 53.17 | 52.02 | 52.44 | 4,206,069 | +0.19(+0.36%) |
Jan 24, 2018 | 51.60 | 52.54 | 51.37 | 52.25 | 3,819,575 | +0.73(+1.42%) |
Jan 23, 2018 | 51.18 | 51.64 | 50.26 | 51.52 | 2,753,323 | +1.15(+2.28%) |
Jan 22, 2018 | 49.68 | 50.64 | 49.50 | 50.37 | 4,033,412 | +0.16(+0.32%) |
Jan 19, 2018 | 49.85 | 50.45 | 49.34 | 50.21 | 4,012,287 | +1.62(+3.33%) |
Jan 18, 2018 | 47.79 | 48.85 | 47.61 | 48.59 | 3,075,758 | +0.52(+1.08%) |
Jan 17, 2018 | 47.00 | 48.45 | 46.95 | 48.07 | 2,963,590 | +1.11(+2.36%) |
Jan 16, 2018 | 47.53 | 48.88 | 46.64 | 46.96 | 3,684,310 | -0.49(-1.03%) |
Jan 12, 2018 | 47.45 | 47.45 | 47.45 | 0 | +1.15(+2.48%) | |
Jan 11, 2018 | 46.50 | 46.50 | 45.55 | 46.30 | 2,445,342 | +0.02(+0.04%) |
Jan 10, 2018 | 45.93 | 46.48 | 45.14 | 46.28 | 3,497,523 | +0.28(+0.61%) |
Jan 09, 2018 | 46.82 | 46.96 | 45.73 | 46.00 | 3,057,804 | -0.97(-2.07%) |
Jan 08, 2018 | 47.30 | 47.88 | 45.87 | 46.97 | 3,674,972 | +0.01(+0.02%) |
Jan 05, 2018 | 46.84 | 47.09 | 46.00 | 46.96 | 3,101,827 | +0.65(+1.40%) |
Jan 04, 2018 | 47.87 | 47.98 | 44.99 | 46.31 | 3,980,129 | -1.56(-3.26%) |
Jan 03, 2018 | 48.04 | 48.45 | 47.40 | 47.87 | 3,482,047 | -0.02(-0.04%) |
Jan 02, 2018 | 47.45 | 48.15 | 47.15 | 47.89 | 3,215,836 | +1.01(+2.15%) |
Dec 29, 2017 | 46.88 | 46.88 | 46.88 | 0 | -0.21(-0.45%) | |
Dec 28, 2017 | 47.62 | 47.89 | 46.93 | 47.09 | 1,681,979 | -0.59(-1.24%) |
Dec 27, 2017 | 48.51 | 48.61 | 47.41 | 47.68 | 2,952,996 | -0.87(-1.79%) |
Dec 26, 2017 | 47.31 | 49.13 | 47.13 | 48.55 | 2,294,233 | +1.29(+2.73%) |
Dec 22, 2017 | 47.07 | 47.47 | 46.76 | 47.26 | 2,350,880 | -0.72(-1.50%) |
Dec 21, 2017 | 46.62 | 48.08 | 46.46 | 47.98 | 4,042,688 | +1.69(+3.65%) |
Dec 20, 2017 | 46.40 | 46.68 | 45.52 | 46.29 | 3,923,131 | +0.08(+0.17%) |
Dec 19, 2017 | 46.90 | 46.91 | 45.84 | 46.21 | 4,128,539 | -0.36(-0.77%) |
Dec 18, 2017 | 46.21 | 46.97 | 46.07 | 46.57 | 3,817,266 | +0.92(+2.02%) |
Dec 15, 2017 | 46.11 | 47.24 | 45.55 | 45.65 | 7,738,236 | +1.32(+2.98%) |
Dec 14, 2017 | 45.35 | 45.57 | 43.97 | 44.33 | 4,004,607 | -1.02(-2.25%) |
Dec 13, 2017 | 44.46 | 45.91 | 44.39 | 45.35 | 3,755,247 | +0.78(+1.75%) |
Dec 12, 2017 | 44.57 | 45.43 | 44.52 | 44.57 | 2,921,763 | +0.16(+0.36%) |
Dec 11, 2017 | 44.89 | 45.07 | 43.80 | 44.41 | 3,320,162 | -0.56(-1.25%) |
Dec 08, 2017 | 43.38 | 45.04 | 43.03 | 44.97 | 3,540,630 | +1.75(+4.05%) |
Dec 07, 2017 | 43.04 | 43.58 | 42.48 | 43.22 | 5,177,623 | +0.40(+0.93%) |
Dec 06, 2017 | 43.25 | 43.49 | 42.32 | 42.82 | 3,582,213 | -0.58(-1.34%) |
Dec 05, 2017 | 45.58 | 45.58 | 43.00 | 43.40 | 5,042,450 | -2.36(-5.16%) |
Dec 04, 2017 | 44.30 | 46.25 | 44.05 | 45.76 | 6,917,089 | +2.45(+5.66%) |