Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.01 | 41.24 | 39.68 | 39.70 | 521,864 | -1.31(-3.19%) |
Feb 27, 2018 | 41.79 | 42.18 | 40.92 | 41.01 | 774,515 | -0.63(-1.52%) |
Feb 26, 2018 | 41.57 | 41.72 | 41.06 | 41.65 | 606,923 | +0.30(+0.73%) |
Feb 23, 2018 | 40.76 | 41.40 | 40.64 | 41.34 | 457,681 | +0.76(+1.88%) |
Feb 22, 2018 | 41.16 | 41.16 | 40.48 | 40.58 | 583,879 | -0.47(-1.14%) |
Feb 21, 2018 | 41.25 | 41.81 | 40.89 | 41.05 | 779,910 | +0.17(+0.42%) |
Feb 20, 2018 | 41.51 | 41.89 | 40.81 | 40.88 | 531,890 | -0.85(-2.04%) |
Feb 16, 2018 | 41.72 | 41.72 | 41.72 | 0 | +0.11(+0.27%) | |
Feb 15, 2018 | 42.09 | 42.41 | 41.01 | 41.61 | 597,694 | -0.27(-0.64%) |
Feb 14, 2018 | 41.23 | 42.31 | 41.16 | 41.88 | 717,752 | +0.21(+0.50%) |
Feb 13, 2018 | 42.60 | 42.70 | 41.47 | 41.67 | 535,653 | -0.96(-2.26%) |
Feb 12, 2018 | 42.35 | 43.01 | 41.72 | 42.63 | 480,251 | +0.64(+1.53%) |
Feb 09, 2018 | 42.29 | 42.73 | 40.54 | 41.99 | 809,813 | +0.46(+1.11%) |
Feb 08, 2018 | 42.61 | 42.88 | 41.09 | 41.53 | 1,076,450 | -0.42(-1.01%) |
Feb 07, 2018 | 41.84 | 42.00 | 41.41 | 41.96 | 865,061 | -0.13(-0.31%) |
Feb 06, 2018 | 40.28 | 42.52 | 40.11 | 42.08 | 1,058,280 | +0.40(+0.95%) |
Feb 05, 2018 | 43.18 | 43.72 | 41.09 | 41.69 | 1,181,270 | -2.10(-4.80%) |
Feb 02, 2018 | 44.90 | 45.20 | 43.64 | 43.79 | 663,618 | -1.39(-3.07%) |
Feb 01, 2018 | 44.70 | 45.56 | 44.06 | 45.18 | 565,815 | +0.25(+0.56%) |
Jan 31, 2018 | 45.81 | 46.09 | 44.42 | 44.93 | 785,718 | -0.53(-1.17%) |
Jan 30, 2018 | 45.72 | 45.74 | 45.24 | 45.46 | 437,407 | -0.46(-0.99%) |
Jan 29, 2018 | 46.87 | 47.20 | 45.86 | 45.92 | 564,035 | -1.04(-2.22%) |
Jan 26, 2018 | 46.47 | 47.01 | 45.92 | 46.96 | 325,756 | +0.61(+1.32%) |
Jan 25, 2018 | 46.46 | 46.48 | 45.61 | 46.35 | 408,229 | -0.05(-0.11%) |
Jan 24, 2018 | 46.22 | 46.65 | 45.70 | 46.40 | 646,850 | +0.34(+0.75%) |
Jan 23, 2018 | 46.31 | 46.31 | 45.51 | 46.05 | 347,978 | -0.26(-0.56%) |
Jan 22, 2018 | 45.69 | 46.34 | 45.46 | 46.31 | 528,903 | +0.55(+1.20%) |
Jan 19, 2018 | 44.66 | 45.76 | 44.33 | 45.76 | 411,233 | +1.16(+2.61%) |
Jan 18, 2018 | 45.15 | 45.20 | 44.40 | 44.60 | 600,553 | -0.47(-1.05%) |
Jan 17, 2018 | 45.34 | 45.62 | 44.78 | 45.07 | 739,446 | +0.09(+0.21%) |
Jan 16, 2018 | 46.44 | 46.44 | 44.57 | 44.98 | 734,339 | -0.91(-1.99%) |
Jan 12, 2018 | 45.89 | 45.89 | 45.89 | 0 | +0.90(+2.01%) | |
Jan 11, 2018 | 43.85 | 45.20 | 43.67 | 44.99 | 406,717 | +1.22(+2.79%) |
Jan 10, 2018 | 43.56 | 44.16 | 43.13 | 43.76 | 735,379 | +0.06(+0.14%) |
Jan 09, 2018 | 44.15 | 44.15 | 43.44 | 43.70 | 622,624 | -0.31(-0.70%) |
Jan 08, 2018 | 43.01 | 44.17 | 42.88 | 44.01 | 741,367 | +1.16(+2.71%) |
Jan 05, 2018 | 41.84 | 42.94 | 41.60 | 42.85 | 657,416 | +1.08(+2.60%) |
Jan 04, 2018 | 41.65 | 41.95 | 40.96 | 41.77 | 504,657 | +0.27(+0.64%) |
Jan 03, 2018 | 41.34 | 41.62 | 40.69 | 41.50 | 592,036 | +0.32(+0.77%) |
Jan 02, 2018 | 41.30 | 41.43 | 41.16 | 41.18 | 655,760 | -0.01(-0.02%) |
Dec 29, 2017 | 41.19 | 41.19 | 41.19 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 41.23 | 41.35 | 40.91 | 41.26 | 206,226 | +0.04(+0.10%) |
Dec 27, 2017 | 41.61 | 41.61 | 41.09 | 41.22 | 302,867 | -0.31(-0.75%) |
Dec 26, 2017 | 41.35 | 41.91 | 41.32 | 41.53 | 250,989 | +0.03(+0.06%) |
Dec 22, 2017 | 41.47 | 42.17 | 40.99 | 41.50 | 264,035 | +0.05(+0.12%) |
Dec 21, 2017 | 41.57 | 41.59 | 40.95 | 41.45 | 267,661 | -0.18(-0.43%) |
Dec 20, 2017 | 41.97 | 42.09 | 41.41 | 41.63 | 243,639 | -0.16(-0.39%) |
Dec 19, 2017 | 42.38 | 42.45 | 41.79 | 41.79 | 736,585 | -0.36(-0.86%) |
Dec 18, 2017 | 41.28 | 42.19 | 41.14 | 42.15 | 503,171 | +1.27(+3.12%) |
Dec 15, 2017 | 40.44 | 41.45 | 40.31 | 40.88 | 656,897 | +0.62(+1.54%) |
Dec 14, 2017 | 41.48 | 41.77 | 39.88 | 40.26 | 516,687 | -1.17(-2.83%) |
Dec 13, 2017 | 41.34 | 41.83 | 41.05 | 41.43 | 341,196 | +0.01(+0.02%) |
Dec 12, 2017 | 41.68 | 42.06 | 41.39 | 41.42 | 393,262 | -0.09(-0.23%) |
Dec 11, 2017 | 41.68 | 41.71 | 41.31 | 41.52 | 365,788 | -0.01(-0.02%) |
Dec 08, 2017 | 41.65 | 41.65 | 40.69 | 41.53 | 1,089,705 | -0.11(-0.27%) |
Dec 07, 2017 | 41.00 | 41.87 | 40.89 | 41.64 | 401,014 | +0.76(+1.85%) |
Dec 06, 2017 | 41.65 | 41.65 | 40.66 | 40.88 | 512,818 | -0.68(-1.64%) |
Dec 05, 2017 | 42.83 | 42.83 | 41.47 | 41.56 | 375,794 | -1.19(-2.78%) |
Dec 04, 2017 | 42.32 | 42.82 | 42.32 | 42.75 | 669,835 | +0.84(+1.99%) |