Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.55 | 40.91 | 40.25 | 40.34 | 860,788 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.22 | 40.39 | 985,366 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.10 | 40.56 | 41.04 | 1,046,183 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,055 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,610 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,870 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.14 | 39.31 | 39.42 | 654,565 | -0.61(-1.51%) |
Feb 16, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.73 | 729,915 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.36 | 38.93 | 39.16 | 1,013,403 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.86 | 39.57 | 653,887 | +0.22(+0.55%) |
Feb 12, 2018 | 39.49 | 39.57 | 38.30 | 39.35 | 951,998 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,857 | +1.03(+2.69%) |
Feb 08, 2018 | 39.02 | 39.55 | 38.23 | 38.23 | 767,797 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.01 | 39.03 | 921,109 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.80 | 38.60 | 39.60 | 1,190,334 | -0.29(-0.71%) |
Feb 05, 2018 | 40.26 | 40.63 | 39.45 | 39.89 | 1,008,385 | -0.65(-1.61%) |
Feb 02, 2018 | 40.24 | 40.56 | 40.03 | 40.54 | 923,432 | -0.16(-0.39%) |
Feb 01, 2018 | 41.00 | 41.36 | 40.67 | 40.70 | 1,385,807 | -0.38(-0.93%) |
Jan 31, 2018 | 40.55 | 41.21 | 40.45 | 41.09 | 1,506,617 | +0.69(+1.70%) |
Jan 30, 2018 | 40.79 | 40.97 | 40.30 | 40.40 | 734,873 | -0.52(-1.27%) |
Jan 29, 2018 | 41.74 | 41.93 | 40.81 | 40.92 | 1,048,626 | -1.13(-2.70%) |
Jan 26, 2018 | 42.87 | 42.90 | 41.99 | 42.05 | 694,670 | -0.79(-1.84%) |
Jan 25, 2018 | 42.52 | 42.85 | 42.25 | 42.84 | 748,698 | +0.25(+0.58%) |
Jan 24, 2018 | 42.68 | 42.80 | 42.26 | 42.59 | 620,332 | -0.17(-0.39%) |
Jan 23, 2018 | 42.33 | 42.80 | 42.16 | 42.76 | 871,907 | +0.64(+1.51%) |
Jan 22, 2018 | 41.71 | 42.13 | 41.71 | 42.12 | 707,055 | +0.28(+0.68%) |
Jan 19, 2018 | 41.55 | 41.85 | 41.35 | 41.84 | 844,900 | +0.66(+1.61%) |
Jan 18, 2018 | 41.93 | 41.97 | 41.01 | 41.17 | 960,207 | -0.86(-2.04%) |
Jan 17, 2018 | 41.83 | 42.12 | 41.67 | 42.03 | 764,819 | +0.28(+0.66%) |
Jan 16, 2018 | 41.33 | 41.87 | 41.32 | 41.75 | 850,311 | +0.53(+1.29%) |
Jan 12, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.66 | 41.78 | 41.16 | 41.69 | 909,768 | +0.22(+0.53%) |
Jan 10, 2018 | 42.28 | 42.28 | 41.38 | 41.47 | 1,134,311 | -0.93(-2.20%) |
Jan 09, 2018 | 43.28 | 43.37 | 42.40 | 42.40 | 717,663 | -0.86(-1.98%) |
Jan 08, 2018 | 43.46 | 43.50 | 43.17 | 43.26 | 729,918 | -0.01(-0.03%) |
Jan 05, 2018 | 43.34 | 43.42 | 42.98 | 43.28 | 771,781 | -0.06(-0.13%) |
Jan 04, 2018 | 44.15 | 44.15 | 43.28 | 43.33 | 945,939 | -0.82(-1.85%) |
Jan 03, 2018 | 44.59 | 44.80 | 43.96 | 44.15 | 643,575 | -0.44(-0.99%) |
Jan 02, 2018 | 45.38 | 45.62 | 44.59 | 44.59 | 779,131 | -0.67(-1.48%) |
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.84 | 45.28 | 44.80 | 45.25 | 526,174 | +0.38(+0.85%) |
Dec 27, 2017 | 44.67 | 45.00 | 44.60 | 44.87 | 508,198 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.93 | 44.07 | 44.62 | 734,967 | +0.49(+1.11%) |
Dec 22, 2017 | 43.59 | 44.14 | 43.51 | 44.13 | 810,153 | +0.72(+1.66%) |
Dec 21, 2017 | 43.87 | 44.01 | 43.40 | 43.41 | 1,154,556 | -0.45(-1.04%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,530 | -1.03(-2.30%) |
Dec 19, 2017 | 46.39 | 46.39 | 44.86 | 44.89 | 953,774 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.21 | 46.41 | 611,428 | +0.17(+0.37%) |
Dec 15, 2017 | 46.08 | 46.68 | 45.91 | 46.23 | 1,993,487 | -0.10(-0.21%) |
Dec 14, 2017 | 46.41 | 46.70 | 46.31 | 46.33 | 407,430 | -0.21(-0.46%) |
Dec 13, 2017 | 46.43 | 46.77 | 46.34 | 46.54 | 535,951 | +0.12(+0.25%) |
Dec 12, 2017 | 46.17 | 46.63 | 45.96 | 46.43 | 598,957 | +0.21(+0.45%) |
Dec 11, 2017 | 46.08 | 46.37 | 45.92 | 46.22 | 668,000 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.25 | 45.66 | 46.07 | 329,306 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.95 | 45.54 | 45.88 | 433,822 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.59 | 45.73 | 479,490 | -0.34(-0.75%) |
Dec 05, 2017 | 46.76 | 46.81 | 46.05 | 46.07 | 559,139 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.65 | 46.81 | 601,174 | +0.11(+0.24%) |