Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 43.56 | 43.83 | 43.13 | 43.16 | 2,079,073 | -0.15(-0.35%) |
Feb 27, 2018 | 43.58 | 43.76 | 43.30 | 43.31 | 677,155 | -0.33(-0.76%) |
Feb 26, 2018 | 43.41 | 43.68 | 43.35 | 43.64 | 886,650 | +0.24(+0.56%) |
Feb 23, 2018 | 43.06 | 43.41 | 43.04 | 43.40 | 779,861 | +0.49(+1.15%) |
Feb 22, 2018 | 42.82 | 42.91 | 859,261 | -0.02(-0.04%) | ||
Feb 21, 2018 | 43.17 | 43.43 | 42.91 | 42.92 | 905,132 | -0.12(-0.27%) |
Feb 20, 2018 | 42.87 | 43.23 | 42.87 | 43.04 | 824,064 | +0.14(+0.33%) |
Feb 16, 2018 | 42.90 | 42.90 | 42.90 | 0 | -0.02(-0.06%) | |
Feb 15, 2018 | 42.91 | 42.94 | 42.47 | 42.92 | 1,350,787 | +0.34(+0.80%) |
Feb 14, 2018 | 41.91 | 42.61 | 41.82 | 42.58 | 974,688 | +0.53(+1.27%) |
Feb 13, 2018 | 41.75 | 42.08 | 41.72 | 42.05 | 1,292,275 | +0.17(+0.40%) |
Feb 12, 2018 | 42.01 | 42.24 | 41.60 | 41.88 | 1,276,917 | +0.32(+0.76%) |
Feb 09, 2018 | 41.66 | 41.76 | 40.71 | 41.57 | 2,636,616 | +0.18(+0.44%) |
Feb 08, 2018 | 42.56 | 42.68 | 41.37 | 41.38 | 1,908,142 | -1.12(-2.65%) |
Feb 07, 2018 | 42.58 | 42.90 | 42.43 | 42.51 | 1,749,549 | -0.25(-0.58%) |
Feb 06, 2018 | 41.84 | 42.86 | 41.74 | 42.76 | 3,688,883 | +0.17(+0.39%) |
Feb 05, 2018 | 42.90 | 43.36 | 42.27 | 42.59 | 2,425,402 | -0.58(-1.35%) |
Feb 02, 2018 | 43.74 | 43.84 | 43.16 | 43.17 | 2,415,760 | -0.67(-1.54%) |
Feb 01, 2018 | 43.97 | 44.21 | 43.76 | 43.85 | 2,214,528 | -0.36(-0.83%) |
Jan 31, 2018 | 44.34 | 44.37 | 44.04 | 44.21 | 1,746,394 | +0.20(+0.45%) |
Jan 30, 2018 | 44.07 | 44.31 | 44.01 | 44.01 | 1,230,123 | -0.44(-0.99%) |
Jan 29, 2018 | 44.64 | 44.65 | 44.38 | 44.45 | 2,434,774 | -0.22(-0.48%) |
Jan 26, 2018 | 44.25 | 44.70 | 44.25 | 44.67 | 2,429,815 | +0.47(+1.07%) |
Jan 25, 2018 | 44.26 | 44.35 | 44.10 | 44.20 | 979,662 | -0.06(-0.13%) |
Jan 24, 2018 | 44.43 | 44.51 | 44.03 | 44.25 | 1,826,014 | -0.02(-0.06%) |
Jan 23, 2018 | 44.05 | 44.30 | 44.05 | 44.28 | 1,494,213 | +0.29(+0.66%) |
Jan 22, 2018 | 43.71 | 43.99 | 43.66 | 43.99 | 772,770 | +0.18(+0.42%) |
Jan 19, 2018 | 43.71 | 43.81 | 43.55 | 43.81 | 2,016,365 | +0.17(+0.40%) |
Jan 18, 2018 | 43.50 | 43.71 | 43.50 | 43.63 | 2,094,489 | +0.17(+0.40%) |
Jan 17, 2018 | 43.33 | 43.55 | 43.24 | 43.46 | 985,481 | +0.18(+0.42%) |
Jan 16, 2018 | 43.51 | 43.71 | 43.17 | 43.27 | 2,044,839 | -0.13(-0.31%) |
Jan 12, 2018 | 43.41 | 43.41 | 43.41 | 0 | +0.12(+0.27%) | |
Jan 11, 2018 | 43.11 | 43.31 | 43.06 | 43.29 | 706,101 | +0.20(+0.46%) |
Jan 10, 2018 | 43.14 | 43.15 | 42.96 | 43.09 | 950,672 | -0.16(-0.37%) |
Jan 09, 2018 | 43.36 | 43.52 | 42.85 | 43.25 | 1,411,067 | -0.07(-0.17%) |
Jan 08, 2018 | 43.21 | 43.32 | 43.09 | 43.32 | 2,658,650 | +0.10(+0.23%) |
Jan 05, 2018 | 43.00 | 43.22 | 42.97 | 43.22 | 871,065 | +0.27(+0.62%) |
Jan 04, 2018 | 42.87 | 43.01 | 42.83 | 42.96 | 1,227,230 | +0.15(+0.35%) |
Jan 03, 2018 | 42.77 | 42.82 | 42.40 | 42.81 | 1,368,117 | +0.11(+0.25%) |
Jan 02, 2018 | 42.18 | 42.71 | 42.17 | 42.70 | 2,082,044 | +0.61(+1.44%) |
Dec 29, 2017 | 42.09 | 42.09 | 42.09 | 0 | -0.13(-0.32%) | |
Dec 28, 2017 | 42.23 | 42.26 | 42.17 | 42.23 | 1,476,803 | -0.02(-0.06%) |
Dec 27, 2017 | 42.14 | 42.29 | 42.09 | 42.25 | 1,157,711 | +0.11(+0.26%) |
Dec 26, 2017 | 42.24 | 42.27 | 42.08 | 42.14 | 450,584 | -0.17(-0.39%) |
Dec 22, 2017 | 42.27 | 42.35 | 42.15 | 42.31 | 526,701 | -0.01(-0.02%) |
Dec 21, 2017 | 42.32 | 42.44 | 42.27 | 42.32 | 480,517 | -0.01(-0.02%) |
Dec 20, 2017 | 42.37 | 42.41 | 42.24 | 42.32 | 668,514 | +0.07(+0.18%) |
Dec 19, 2017 | 42.41 | 42.47 | 42.18 | 42.25 | 464,027 | -0.08(-0.20%) |
Dec 18, 2017 | 42.30 | 42.43 | 42.29 | 42.33 | 516,485 | +0.16(+0.37%) |
Dec 15, 2017 | 42.09 | 42.22 | 41.99 | 42.18 | 613,694 | +0.25(+0.61%) |
Dec 14, 2017 | 42.07 | 42.12 | 41.90 | 41.92 | 675,489 | -0.18(-0.43%) |
Dec 13, 2017 | 42.00 | 42.14 | 41.95 | 42.10 | 662,458 | +0.12(+0.29%) |
Dec 12, 2017 | 42.27 | 42.27 | 41.95 | 41.98 | 1,348,635 | -0.19(-0.45%) |
Dec 11, 2017 | 42.03 | 42.21 | 41.98 | 42.17 | 746,639 | +0.24(+0.57%) |
Dec 08, 2017 | 41.96 | 42.06 | 41.87 | 41.93 | 1,832,627 | +0.13(+0.31%) |
Dec 07, 2017 | 41.66 | 41.82 | 41.61 | 41.80 | 1,643,990 | +0.15(+0.35%) |
Dec 06, 2017 | 41.59 | 41.69 | 41.50 | 41.65 | 818,158 | +0.10(+0.24%) |
Dec 05, 2017 | 41.56 | 41.88 | 41.18 | 41.55 | 663,024 | -0.16(-0.37%) |
Dec 04, 2017 | 42.26 | 42.31 | 41.70 | 41.71 | 827,429 | -0.44(-1.05%) |