Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.12 | 45.29 | 44.79 | 44.79 | 53,393 | -0.09(-0.21%) |
Feb 27, 2018 | 45.70 | 45.70 | 44.89 | 44.89 | 151,212 | -0.83(-1.82%) |
Feb 26, 2018 | 45.59 | 45.75 | 45.50 | 45.72 | 134,538 | +0.35(+0.77%) |
Feb 23, 2018 | 45.01 | 45.37 | 44.87 | 45.37 | 54,406 | +0.63(+1.41%) |
Feb 22, 2018 | 44.69 | 44.74 | 47,074 | -0.17(-0.37%) | ||
Feb 21, 2018 | 45.06 | 45.39 | 44.91 | 44.91 | 54,544 | +0.08(+0.18%) |
Feb 20, 2018 | 44.96 | 45.30 | 44.82 | 44.83 | 65,643 | -0.43(-0.94%) |
Feb 16, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 45.06 | 45.27 | 44.93 | 45.25 | 109,436 | +0.46(+1.03%) |
Feb 14, 2018 | 43.99 | 44.90 | 43.99 | 44.79 | 74,896 | +0.58(+1.31%) |
Feb 13, 2018 | 43.72 | 44.26 | 43.72 | 44.21 | 91,787 | +0.34(+0.78%) |
Feb 12, 2018 | 43.75 | 44.11 | 43.40 | 43.87 | 144,118 | +0.56(+1.28%) |
Feb 09, 2018 | 43.54 | 43.71 | 41.87 | 43.32 | 247,590 | +0.15(+0.34%) |
Feb 08, 2018 | 44.99 | 44.99 | 43.17 | 43.17 | 114,106 | -1.82(-4.04%) |
Feb 07, 2018 | 44.97 | 45.59 | 44.95 | 44.99 | 171,802 | -0.03(-0.06%) |
Feb 06, 2018 | 43.20 | 45.07 | 42.99 | 45.01 | 608,803 | +0.27(+0.61%) |
Feb 05, 2018 | 45.23 | 45.76 | 43.87 | 44.74 | 131,450 | -0.93(-2.04%) |
Feb 02, 2018 | 46.41 | 46.64 | 45.66 | 45.67 | 132,479 | -0.54(-1.16%) |
Feb 01, 2018 | 46.38 | 46.73 | 46.13 | 46.21 | 214,038 | -0.48(-1.03%) |
Jan 31, 2018 | 47.09 | 47.18 | 46.60 | 46.69 | 108,959 | -0.21(-0.44%) |
Jan 30, 2018 | 46.80 | 47.00 | 46.63 | 46.89 | 110,378 | -0.32(-0.69%) |
Jan 29, 2018 | 47.18 | 47.44 | 47.10 | 47.22 | 106,201 | +0.04(+0.08%) |
Jan 26, 2018 | 46.91 | 47.19 | 46.79 | 47.18 | 118,137 | +0.41(+0.87%) |
Jan 25, 2018 | 46.90 | 46.90 | 46.58 | 46.77 | 60,889 | +0.03(+0.07%) |
Jan 24, 2018 | 46.78 | 47.00 | 46.38 | 46.74 | 102,794 | +0.07(+0.16%) |
Jan 23, 2018 | 46.52 | 46.71 | 46.44 | 46.67 | 83,237 | +0.33(+0.72%) |
Jan 22, 2018 | 45.86 | 46.34 | 45.84 | 46.33 | 47,873 | +0.48(+1.05%) |
Jan 19, 2018 | 45.81 | 45.85 | 45.56 | 45.85 | 129,277 | +0.37(+0.80%) |
Jan 18, 2018 | 45.45 | 45.57 | 45.38 | 45.49 | 48,053 | +0.04(+0.08%) |
Jan 17, 2018 | 45.41 | 45.53 | 45.26 | 45.45 | 67,405 | +0.24(+0.53%) |
Jan 16, 2018 | 45.67 | 45.80 | 45.14 | 45.21 | 175,414 | -0.21(-0.46%) |
Jan 12, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.57(+1.27%) | |
Jan 11, 2018 | 44.20 | 44.85 | 44.20 | 44.85 | 71,096 | +0.73(+1.65%) |
Jan 10, 2018 | 43.91 | 44.12 | 43.84 | 44.12 | 55,582 | +0.09(+0.20%) |
Jan 09, 2018 | 44.13 | 44.15 | 43.96 | 44.03 | 121,585 | +0.04(+0.08%) |
Jan 08, 2018 | 43.95 | 44.00 | 43.90 | 44.00 | 210,816 | +0.06(+0.14%) |
Jan 05, 2018 | 43.75 | 43.94 | 43.70 | 43.94 | 159,724 | +0.34(+0.79%) |
Jan 04, 2018 | 43.72 | 43.74 | 43.39 | 43.60 | 219,019 | +0.02(+0.04%) |
Jan 03, 2018 | 43.49 | 43.61 | 43.49 | 43.58 | 170,078 | +0.17(+0.40%) |
Jan 02, 2018 | 43.00 | 43.43 | 43.00 | 43.41 | 518,773 | +0.58(+1.34%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.27(-0.63%) | |
Dec 28, 2017 | 43.11 | 43.11 | 42.99 | 43.10 | 333,448 | +0.11(+0.25%) |
Dec 27, 2017 | 43.11 | 43.11 | 42.96 | 43.00 | 66,735 | -0.05(-0.12%) |
Dec 26, 2017 | 42.96 | 43.10 | 42.96 | 43.05 | 28,893 | +0.08(+0.18%) |
Dec 22, 2017 | 43.04 | 43.04 | 42.92 | 42.97 | 84,463 | -0.05(-0.13%) |
Dec 21, 2017 | 42.87 | 43.07 | 42.87 | 43.03 | 41,938 | +0.22(+0.52%) |
Dec 20, 2017 | 43.04 | 43.04 | 42.79 | 42.80 | 33,137 | -0.06(-0.15%) |
Dec 19, 2017 | 42.94 | 42.94 | 42.80 | 42.87 | 34,464 | -0.03(-0.06%) |
Dec 18, 2017 | 42.89 | 42.95 | 42.80 | 42.89 | 46,847 | +0.36(+0.85%) |
Dec 15, 2017 | 42.45 | 42.65 | 42.45 | 42.53 | 102,996 | +0.28(+0.67%) |
Dec 14, 2017 | 42.22 | 42.37 | 42.21 | 42.25 | 72,776 | +0.09(+0.22%) |
Dec 13, 2017 | 42.22 | 42.25 | 42.14 | 42.16 | 94,181 | -0.00(-0.01%) |
Dec 12, 2017 | 42.31 | 42.31 | 42.15 | 42.16 | 76,094 | -0.01(-0.02%) |
Dec 11, 2017 | 42.10 | 42.18 | 42.08 | 42.17 | 49,929 | +0.12(+0.28%) |
Dec 08, 2017 | 42.05 | 42.18 | 42.03 | 42.05 | 41,206 | +0.18(+0.44%) |
Dec 07, 2017 | 41.75 | 41.94 | 41.75 | 41.87 | 117,036 | +0.12(+0.29%) |
Dec 06, 2017 | 41.90 | 41.95 | 41.75 | 41.75 | 373,428 | -0.22(-0.53%) |
Dec 05, 2017 | 42.27 | 42.28 | 41.97 | 41.97 | 491,975 | -0.25(-0.59%) |
Dec 04, 2017 | 42.12 | 42.44 | 42.12 | 42.22 | 319,334 | +0.46(+1.09%) |