Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 38.69 | 39.06 | 38.33 | 38.66 | 147,917 | -0.04(-0.09%) |
Feb 27, 2018 | 38.77 | 39.24 | 38.62 | 38.69 | 136,657 | +0.07(+0.19%) |
Feb 26, 2018 | 38.75 | 38.97 | 38.32 | 38.62 | 107,673 | -0.05(-0.12%) |
Feb 23, 2018 | 38.49 | 39.18 | 38.45 | 38.67 | 155,255 | +0.18(+0.48%) |
Feb 22, 2018 | 38.72 | 39.63 | 38.22 | 38.48 | 128,099 | -0.25(-0.64%) |
Feb 21, 2018 | 39.27 | 39.27 | 38.14 | 38.73 | 196,446 | -1.68(-4.15%) |
Feb 20, 2018 | 40.33 | 41.02 | 39.89 | 40.41 | 53,042 | -0.23(-0.56%) |
Feb 16, 2018 | 40.63 | 40.63 | 40.63 | 0 | +0.26(+0.63%) | |
Feb 15, 2018 | 40.18 | 40.23 | 39.50 | 40.38 | 48,326 | +0.49(+1.22%) |
Feb 14, 2018 | 39.33 | 40.37 | 39.33 | 39.89 | 35,922 | +0.39(+1.00%) |
Feb 13, 2018 | 39.58 | 39.88 | 39.12 | 39.50 | 43,974 | -0.32(-0.80%) |
Feb 12, 2018 | 39.65 | 40.26 | 38.91 | 39.82 | 101,511 | +0.33(+0.83%) |
Feb 09, 2018 | 40.05 | 40.26 | 38.68 | 39.49 | 82,620 | -0.14(-0.35%) |
Feb 08, 2018 | 40.52 | 40.52 | 39.39 | 39.63 | 75,829 | -0.88(-2.17%) |
Feb 07, 2018 | 40.28 | 40.90 | 40.73 | 40.51 | 42,355 | -0.23(-0.56%) |
Feb 06, 2018 | 38.78 | 40.86 | 38.59 | 40.73 | 84,913 | +0.70(+1.74%) |
Feb 05, 2018 | 40.65 | 40.65 | 39.04 | 40.04 | 43,716 | -0.92(-2.24%) |
Feb 02, 2018 | 41.53 | 41.70 | 40.86 | 40.95 | 92,991 | -0.74(-1.78%) |
Feb 01, 2018 | 41.70 | 42.04 | 41.37 | 41.70 | 37,836 | -0.01(-0.02%) |
Jan 31, 2018 | 41.34 | 41.77 | 41.06 | 41.71 | 57,143 | +0.50(+1.22%) |
Jan 30, 2018 | 40.97 | 41.34 | 40.97 | 41.20 | 29,675 | +0.00(+0.00%) |
Jan 29, 2018 | 41.04 | 41.33 | 40.63 | 41.20 | 47,727 | -0.01(-0.02%) |
Jan 26, 2018 | 41.95 | 42.07 | 41.01 | 41.21 | 45,669 | -0.68(-1.62%) |
Jan 25, 2018 | 41.23 | 42.20 | 40.75 | 41.89 | 158,700 | +0.71(+1.73%) |
Jan 24, 2018 | 41.21 | 41.33 | 40.63 | 41.17 | 62,431 | +0.03(+0.07%) |
Jan 23, 2018 | 41.37 | 41.66 | 40.73 | 41.15 | 38,718 | -0.29(-0.71%) |
Jan 22, 2018 | 40.95 | 41.56 | 40.76 | 41.44 | 48,275 | +0.35(+0.85%) |
Jan 19, 2018 | 41.46 | 41.46 | 40.76 | 41.09 | 105,112 | -0.47(-1.12%) |
Jan 18, 2018 | 42.27 | 41.22 | 41.56 | 34,824 | -0.46(-1.09%) | |
Jan 17, 2018 | 41.44 | 42.14 | 41.24 | 42.02 | 54,579 | +0.71(+1.73%) |
Jan 16, 2018 | 41.86 | 42.32 | 41.27 | 41.30 | 41,587 | -0.27(-0.66%) |
Jan 12, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.08(+0.20%) | |
Jan 11, 2018 | 40.70 | 41.66 | 40.70 | 41.49 | 26,261 | +0.86(+2.12%) |
Jan 10, 2018 | 41.20 | 40.35 | 40.63 | 44,646 | -0.20(-0.49%) | |
Jan 09, 2018 | 41.17 | 41.40 | 40.80 | 40.84 | 92,110 | -0.28(-0.69%) |
Jan 08, 2018 | 41.33 | 41.52 | 40.74 | 41.12 | 111,181 | -0.17(-0.42%) |
Jan 05, 2018 | 41.01 | 41.81 | 40.82 | 41.29 | 102,243 | +0.44(+1.08%) |
Jan 04, 2018 | 41.49 | 42.18 | 40.74 | 40.85 | 24,405 | -0.35(-0.84%) |
Jan 03, 2018 | 40.81 | 41.28 | 40.09 | 41.20 | 90,815 | +0.40(+0.99%) |
Jan 02, 2018 | 41.09 | 41.46 | 40.60 | 40.80 | 106,328 | -0.23(-0.56%) |
Dec 29, 2017 | 41.03 | 41.03 | 41.03 | 0 | -0.59(-1.41%) | |
Dec 28, 2017 | 41.89 | 41.92 | 41.42 | 41.61 | 30,893 | -0.29(-0.70%) |
Dec 27, 2017 | 42.02 | 42.31 | 41.68 | 41.91 | 30,066 | -0.12(-0.28%) |
Dec 26, 2017 | 42.26 | 42.36 | 41.79 | 42.03 | 29,461 | -0.30(-0.71%) |
Dec 22, 2017 | 42.81 | 42.84 | 42.19 | 42.33 | 52,433 | -0.52(-1.22%) |
Dec 21, 2017 | 42.62 | 43.13 | 42.25 | 42.85 | 67,155 | +0.44(+1.04%) |
Dec 20, 2017 | 42.68 | 43.16 | 42.34 | 42.41 | 51,724 | -0.14(-0.32%) |
Dec 19, 2017 | 42.68 | 43.01 | 42.36 | 42.55 | 37,280 | +0.02(+0.04%) |
Dec 18, 2017 | 42.67 | 43.20 | 42.46 | 42.53 | 58,844 | +0.18(+0.43%) |
Dec 15, 2017 | 41.55 | 42.67 | 41.22 | 42.35 | 409,406 | +0.81(+1.94%) |
Dec 14, 2017 | 42.00 | 42.29 | 41.19 | 41.54 | 43,469 | -0.38(-0.92%) |
Dec 13, 2017 | 42.03 | 42.79 | 41.92 | 41.92 | 37,967 | +0.01(+0.02%) |
Dec 12, 2017 | 42.61 | 43.02 | 41.86 | 41.92 | 51,468 | -0.70(-1.65%) |
Dec 11, 2017 | 42.33 | 42.89 | 42.24 | 42.62 | 82,063 | +0.34(+0.80%) |
Dec 08, 2017 | 42.94 | 43.33 | 42.28 | 42.28 | 67,927 | -0.48(-1.11%) |
Dec 07, 2017 | 42.43 | 43.05 | 42.29 | 42.76 | 83,148 | +0.32(+0.75%) |
Dec 06, 2017 | 41.74 | 42.63 | 41.88 | 42.44 | 54,811 | +0.56(+1.33%) |
Dec 05, 2017 | 42.01 | 42.07 | 41.73 | 41.88 | 36,184 | -0.13(-0.31%) |
Dec 04, 2017 | 42.73 | 42.73 | 41.85 | 42.01 | 82,528 | -0.31(-0.74%) |