Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 40.54 | 40.91 | 40.25 | 40.33 | 860,881 | -0.06(-0.14%) |
Feb 27, 2018 | 41.12 | 41.53 | 40.21 | 40.39 | 985,473 | -0.65(-1.59%) |
Feb 26, 2018 | 40.56 | 41.09 | 40.56 | 41.04 | 1,046,296 | +0.64(+1.58%) |
Feb 23, 2018 | 39.76 | 40.41 | 39.71 | 40.40 | 705,131 | +0.79(+2.00%) |
Feb 22, 2018 | 39.61 | 474,661 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.47 | 39.86 | 39.11 | 39.15 | 832,961 | -0.27(-0.69%) |
Feb 20, 2018 | 39.86 | 40.13 | 39.31 | 39.42 | 654,636 | -0.61(-1.51%) |
Feb 16, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.29 | 39.92 | 39.15 | 39.72 | 729,994 | +0.57(+1.46%) |
Feb 14, 2018 | 39.23 | 39.35 | 38.92 | 39.15 | 1,013,513 | -0.41(-1.04%) |
Feb 13, 2018 | 39.36 | 39.76 | 38.85 | 39.56 | 653,958 | +0.22(+0.55%) |
Feb 12, 2018 | 39.48 | 39.56 | 38.30 | 39.35 | 952,101 | +0.09(+0.23%) |
Feb 09, 2018 | 38.41 | 39.51 | 38.30 | 39.26 | 854,950 | +1.03(+2.69%) |
Feb 08, 2018 | 39.01 | 39.55 | 38.22 | 38.23 | 767,881 | -0.80(-2.05%) |
Feb 07, 2018 | 39.51 | 39.67 | 39.00 | 39.03 | 921,208 | -0.57(-1.44%) |
Feb 06, 2018 | 38.85 | 39.79 | 38.60 | 39.60 | 1,190,463 | -0.29(-0.72%) |
Feb 05, 2018 | 40.26 | 40.62 | 39.45 | 39.88 | 1,008,494 | -0.65(-1.61%) |
Feb 02, 2018 | 40.23 | 40.56 | 40.02 | 40.54 | 923,532 | -0.16(-0.39%) |
Feb 01, 2018 | 41.00 | 41.36 | 40.66 | 40.70 | 1,385,958 | -0.38(-0.93%) |
Jan 31, 2018 | 40.55 | 41.21 | 40.44 | 41.08 | 1,506,780 | +0.69(+1.70%) |
Jan 30, 2018 | 40.79 | 40.97 | 40.29 | 40.39 | 734,952 | -0.52(-1.27%) |
Jan 29, 2018 | 41.74 | 41.93 | 40.80 | 40.91 | 1,048,740 | -1.13(-2.70%) |
Jan 26, 2018 | 42.86 | 42.89 | 41.99 | 42.05 | 694,745 | -0.79(-1.84%) |
Jan 25, 2018 | 42.51 | 42.84 | 42.25 | 42.84 | 748,779 | +0.25(+0.58%) |
Jan 24, 2018 | 42.68 | 42.79 | 42.25 | 42.59 | 620,399 | -0.17(-0.39%) |
Jan 23, 2018 | 42.32 | 42.79 | 42.15 | 42.75 | 872,002 | +0.64(+1.51%) |
Jan 22, 2018 | 41.70 | 42.13 | 41.70 | 42.12 | 707,131 | +0.28(+0.68%) |
Jan 19, 2018 | 41.55 | 41.85 | 41.34 | 41.83 | 844,992 | +0.66(+1.61%) |
Jan 18, 2018 | 41.92 | 41.96 | 41.00 | 41.17 | 960,311 | -0.86(-2.04%) |
Jan 17, 2018 | 41.83 | 42.12 | 41.67 | 42.03 | 764,901 | +0.28(+0.66%) |
Jan 16, 2018 | 41.33 | 41.86 | 41.31 | 41.75 | 850,403 | +0.53(+1.29%) |
Jan 12, 2018 | 41.22 | 41.22 | 41.22 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.65 | 41.78 | 41.16 | 41.69 | 909,867 | +0.22(+0.53%) |
Jan 10, 2018 | 42.28 | 42.28 | 41.38 | 41.47 | 1,134,434 | -0.93(-2.20%) |
Jan 09, 2018 | 43.27 | 43.37 | 42.39 | 42.40 | 717,741 | -0.86(-1.98%) |
Jan 08, 2018 | 43.46 | 43.50 | 43.16 | 43.26 | 729,997 | -0.01(-0.03%) |
Jan 05, 2018 | 43.33 | 43.42 | 42.97 | 43.27 | 771,865 | -0.06(-0.13%) |
Jan 04, 2018 | 44.14 | 44.14 | 43.27 | 43.33 | 946,041 | -0.82(-1.85%) |
Jan 03, 2018 | 44.58 | 44.80 | 43.95 | 44.14 | 643,645 | -0.44(-0.99%) |
Jan 02, 2018 | 45.38 | 45.61 | 44.58 | 44.58 | 779,216 | -0.67(-1.48%) |
Dec 29, 2017 | 45.26 | 45.26 | 45.26 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.83 | 45.28 | 44.79 | 45.25 | 526,231 | +0.38(+0.85%) |
Dec 27, 2017 | 44.66 | 44.99 | 44.60 | 44.87 | 508,253 | +0.25(+0.57%) |
Dec 26, 2017 | 44.13 | 44.92 | 44.06 | 44.61 | 735,047 | +0.49(+1.11%) |
Dec 22, 2017 | 43.58 | 44.13 | 43.51 | 44.13 | 810,241 | +0.72(+1.66%) |
Dec 21, 2017 | 43.86 | 44.00 | 43.40 | 43.40 | 1,154,682 | -0.45(-1.03%) |
Dec 20, 2017 | 44.82 | 44.88 | 43.86 | 43.86 | 1,136,653 | -1.03(-2.30%) |
Dec 19, 2017 | 46.38 | 46.38 | 44.85 | 44.89 | 953,878 | -1.51(-3.26%) |
Dec 18, 2017 | 46.26 | 46.69 | 46.20 | 46.40 | 611,494 | +0.17(+0.37%) |
Dec 15, 2017 | 46.07 | 46.67 | 45.90 | 46.23 | 1,993,703 | -0.10(-0.21%) |
Dec 14, 2017 | 46.40 | 46.69 | 46.31 | 46.33 | 407,474 | -0.21(-0.46%) |
Dec 13, 2017 | 46.42 | 46.77 | 46.33 | 46.54 | 536,010 | +0.12(+0.25%) |
Dec 12, 2017 | 46.16 | 46.62 | 45.95 | 46.42 | 599,022 | +0.21(+0.45%) |
Dec 11, 2017 | 46.07 | 46.36 | 45.91 | 46.22 | 668,072 | +0.15(+0.33%) |
Dec 08, 2017 | 45.97 | 46.24 | 45.66 | 46.06 | 329,342 | +0.19(+0.40%) |
Dec 07, 2017 | 45.55 | 45.94 | 45.54 | 45.88 | 433,869 | +0.16(+0.35%) |
Dec 06, 2017 | 46.08 | 46.11 | 45.58 | 45.72 | 479,542 | -0.34(-0.75%) |
Dec 05, 2017 | 46.75 | 46.80 | 46.04 | 46.06 | 559,200 | -0.74(-1.57%) |
Dec 04, 2017 | 46.77 | 46.84 | 46.64 | 46.80 | 601,239 | +0.11(+0.24%) |