Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.62 | 41.83 | 41.13 | 41.13 | 185,469 | -0.30(-0.72%) |
Feb 27, 2018 | 41.86 | 41.89 | 41.22 | 41.43 | 33,726 | -0.64(-1.52%) |
Feb 26, 2018 | 41.94 | 42.18 | 41.82 | 42.07 | 24,980 | +0.41(+0.98%) |
Feb 23, 2018 | 41.56 | 42.14 | 41.47 | 41.66 | 35,351 | -0.18(-0.43%) |
Feb 22, 2018 | 41.79 | 42.05 | 41.71 | 41.84 | 61,795 | +0.55(+1.32%) |
Feb 21, 2018 | 41.41 | 41.87 | 41.18 | 41.29 | 35,094 | +0.70(+1.72%) |
Feb 20, 2018 | 40.64 | 41.11 | 40.50 | 40.59 | 41,892 | -0.36(-0.87%) |
Feb 16, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 40.09 | 40.95 | 39.77 | 40.94 | 73,666 | +0.24(+0.59%) |
Feb 14, 2018 | 39.68 | 40.85 | 39.68 | 40.70 | 22,177 | +0.58(+1.46%) |
Feb 13, 2018 | 39.90 | 40.40 | 39.90 | 40.12 | 53,472 | +0.23(+0.59%) |
Feb 12, 2018 | 39.84 | 40.05 | 39.65 | 39.88 | 48,375 | +0.05(+0.13%) |
Feb 09, 2018 | 39.98 | 39.98 | 39.29 | 39.83 | 177,006 | +0.17(+0.43%) |
Feb 08, 2018 | 40.45 | 40.49 | 39.66 | 39.66 | 107,610 | -0.44(-1.11%) |
Feb 07, 2018 | 40.87 | 41.40 | 40.11 | 40.11 | 75,723 | -0.79(-1.94%) |
Feb 06, 2018 | 40.15 | 40.91 | 39.94 | 40.90 | 46,710 | +0.09(+0.23%) |
Feb 05, 2018 | 41.12 | 41.21 | 40.47 | 40.81 | 76,647 | -1.00(-2.39%) |
Feb 02, 2018 | 42.20 | 42.43 | 41.80 | 41.80 | 35,894 | -0.53(-1.25%) |
Feb 01, 2018 | 42.32 | 42.48 | 42.01 | 42.33 | 87,168 | +0.01(+0.02%) |
Jan 31, 2018 | 42.67 | 42.67 | 41.70 | 42.32 | 44,262 | +0.96(+2.31%) |
Jan 30, 2018 | 41.54 | 41.54 | 41.37 | 44,796 | -0.17(-0.41%) | |
Jan 29, 2018 | 41.65 | 42.01 | 41.45 | 41.54 | 67,560 | -0.26(-0.61%) |
Jan 26, 2018 | 41.74 | 41.85 | 41.54 | 41.79 | 42,824 | -0.07(-0.16%) |
Jan 25, 2018 | 42.05 | 42.18 | 41.72 | 41.86 | 92,931 | -0.21(-0.51%) |
Jan 24, 2018 | 42.08 | 42.33 | 41.89 | 42.08 | 42,099 | +0.38(+0.92%) |
Jan 23, 2018 | 41.59 | 41.70 | 41.52 | 41.69 | 22,065 | +0.15(+0.37%) |
Jan 22, 2018 | 41.54 | 41.73 | 41.54 | 41.54 | 43,561 | +0.33(+0.81%) |
Jan 19, 2018 | 41.24 | 41.26 | 41.04 | 41.21 | 26,953 | +0.03(+0.08%) |
Jan 18, 2018 | 41.30 | 41.30 | 41.10 | 41.17 | 48,384 | -0.35(-0.84%) |
Jan 17, 2018 | 41.19 | 41.61 | 41.11 | 41.52 | 34,579 | +0.64(+1.56%) |
Jan 16, 2018 | 40.99 | 41.78 | 40.68 | 40.88 | 61,197 | +0.21(+0.52%) |
Jan 12, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.08(-0.19%) | |
Jan 11, 2018 | 40.55 | 40.80 | 40.55 | 40.75 | 28,749 | -0.09(-0.21%) |
Jan 10, 2018 | 41.18 | 40.80 | 40.83 | 20,692 | -0.35(-0.85%) | |
Jan 09, 2018 | 41.65 | 41.65 | 41.17 | 41.18 | 76,644 | +0.01(+0.02%) |
Jan 08, 2018 | 41.23 | 41.35 | 41.16 | 41.17 | 31,162 | -0.18(-0.43%) |
Jan 05, 2018 | 41.36 | 41.39 | 41.21 | 41.35 | 60,595 | +0.11(+0.27%) |
Jan 04, 2018 | 41.06 | 41.27 | 41.05 | 41.24 | 147,996 | +0.39(+0.96%) |
Jan 03, 2018 | 40.80 | 40.92 | 40.70 | 40.85 | 34,854 | -0.01(-0.02%) |
Jan 02, 2018 | 40.86 | 40.86 | 40.70 | 40.86 | 71,748 | +0.37(+0.91%) |
Dec 29, 2017 | 40.49 | 40.49 | 40.49 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 40.66 | 40.68 | 40.50 | 40.56 | 20,266 | +0.18(+0.44%) |
Dec 27, 2017 | 40.43 | 40.47 | 39.91 | 40.38 | 17,030 | -0.03(-0.06%) |
Dec 26, 2017 | 40.29 | 40.52 | 40.19 | 40.40 | 33,915 | +0.10(+0.24%) |
Dec 22, 2017 | 40.31 | 40.38 | 39.98 | 40.31 | 38,504 | +0.21(+0.52%) |
Dec 21, 2017 | 40.20 | 40.34 | 40.10 | 40.10 | 20,984 | +0.04(+0.11%) |
Dec 20, 2017 | 40.10 | 40.17 | 39.93 | 40.05 | 57,237 | -0.03(-0.09%) |
Dec 19, 2017 | 40.50 | 40.50 | 40.09 | 40.09 | 19,178 | -0.06(-0.14%) |
Dec 18, 2017 | 40.71 | 40.71 | 40.01 | 40.15 | 171,623 | +0.21(+0.52%) |
Dec 15, 2017 | 40.03 | 40.16 | 39.90 | 39.94 | 55,178 | +0.24(+0.61%) |
Dec 14, 2017 | 39.79 | 39.84 | 39.64 | 39.69 | 48,229 | -0.06(-0.15%) |
Dec 13, 2017 | 39.50 | 39.82 | 39.36 | 39.75 | 53,220 | +0.55(+1.41%) |
Dec 12, 2017 | 39.15 | 39.27 | 39.12 | 39.20 | 57,362 | +0.19(+0.49%) |
Dec 11, 2017 | 38.94 | 39.14 | 38.90 | 39.01 | 26,024 | +0.49(+1.26%) |
Dec 08, 2017 | 38.59 | 38.65 | 38.44 | 38.52 | 31,865 | +0.46(+1.21%) |
Dec 07, 2017 | 38.07 | 38.20 | 38.04 | 38.06 | 47,816 | +0.09(+0.24%) |
Dec 06, 2017 | 38.11 | 38.14 | 37.95 | 37.97 | 111,300 | -0.18(-0.46%) |
Dec 05, 2017 | 38.24 | 38.37 | 38.15 | 38.15 | 56,638 | +0.08(+0.20%) |
Dec 04, 2017 | 38.25 | 38.49 | 38.06 | 38.07 | 70,610 | -0.47(-1.22%) |