Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 39.97 | 40.08 | 39.35 | 39.35 | 322,947 | -0.50(-1.26%) |
Feb 27, 2018 | 40.12 | 40.26 | 39.85 | 39.85 | 567,320 | -0.29(-0.72%) |
Feb 26, 2018 | 40.17 | 40.33 | 39.86 | 40.14 | 394,611 | +0.18(+0.45%) |
Feb 23, 2018 | 39.44 | 40.08 | 39.44 | 39.96 | 464,964 | +0.59(+1.51%) |
Feb 22, 2018 | 39.30 | 39.37 | 323,337 | -0.18(-0.45%) | ||
Feb 21, 2018 | 40.04 | 40.21 | 39.54 | 39.55 | 351,539 | -0.44(-1.10%) |
Feb 20, 2018 | 40.44 | 40.71 | 39.82 | 39.99 | 737,625 | -0.63(-1.56%) |
Feb 16, 2018 | 40.62 | 40.62 | 40.62 | 0 | +0.90(+2.25%) | |
Feb 15, 2018 | 41.98 | 41.98 | 39.46 | 39.73 | 913,098 | -1.64(-3.97%) |
Feb 14, 2018 | 40.65 | 41.37 | 40.49 | 41.37 | 417,933 | +0.52(+1.28%) |
Feb 13, 2018 | 40.76 | 40.99 | 40.57 | 40.85 | 680,614 | -0.11(-0.26%) |
Feb 12, 2018 | 40.84 | 41.31 | 40.61 | 40.96 | 480,674 | +0.30(+0.74%) |
Feb 09, 2018 | 41.22 | 41.25 | 39.80 | 40.65 | 557,700 | -0.20(-0.50%) |
Feb 08, 2018 | 42.04 | 42.04 | 40.83 | 40.86 | 418,539 | -1.20(-2.86%) |
Feb 07, 2018 | 41.83 | 41.94 | 41.83 | 42.06 | 594,233 | +0.21(+0.51%) |
Feb 06, 2018 | 41.13 | 42.03 | 40.62 | 41.85 | 681,101 | -0.27(-0.64%) |
Feb 05, 2018 | 42.71 | 43.11 | 41.71 | 42.12 | 663,052 | -1.02(-2.36%) |
Feb 02, 2018 | 43.27 | 43.54 | 43.04 | 43.14 | 407,988 | -0.42(-0.97%) |
Feb 01, 2018 | 44.02 | 44.15 | 43.54 | 43.56 | 577,873 | -0.64(-1.45%) |
Jan 31, 2018 | 44.77 | 44.77 | 43.71 | 44.20 | 1,595,350 | -0.50(-1.11%) |
Jan 30, 2018 | 44.18 | 44.87 | 44.11 | 44.70 | 763,217 | +0.36(+0.81%) |
Jan 29, 2018 | 45.02 | 45.11 | 44.34 | 44.34 | 494,067 | -0.59(-1.32%) |
Jan 26, 2018 | 45.03 | 45.09 | 44.52 | 44.94 | 517,778 | -0.07(-0.16%) |
Jan 25, 2018 | 44.33 | 45.04 | 44.11 | 45.01 | 660,360 | +0.88(+1.99%) |
Jan 24, 2018 | 44.09 | 44.43 | 44.06 | 44.13 | 581,528 | +0.01(+0.02%) |
Jan 23, 2018 | 44.15 | 44.28 | 43.77 | 44.12 | 606,527 | -0.11(-0.24%) |
Jan 22, 2018 | 44.45 | 44.53 | 43.86 | 44.23 | 441,846 | -0.28(-0.64%) |
Jan 19, 2018 | 44.10 | 44.59 | 44.10 | 44.51 | 476,041 | +0.48(+1.09%) |
Jan 18, 2018 | 44.19 | 44.49 | 44.02 | 44.03 | 459,698 | -0.27(-0.61%) |
Jan 17, 2018 | 44.15 | 44.68 | 44.15 | 44.30 | 647,616 | +0.34(+0.78%) |
Jan 16, 2018 | 44.19 | 44.45 | 43.85 | 43.96 | 746,903 | -0.15(-0.33%) |
Jan 12, 2018 | 44.10 | 44.10 | 44.10 | 0 | -0.04(-0.09%) | |
Jan 11, 2018 | 43.41 | 44.17 | 43.30 | 44.15 | 498,812 | +0.83(+1.92%) |
Jan 10, 2018 | 43.76 | 43.76 | 43.28 | 43.32 | 401,799 | -0.52(-1.19%) |
Jan 09, 2018 | 44.41 | 44.66 | 43.81 | 43.84 | 644,358 | -0.54(-1.21%) |
Jan 08, 2018 | 44.19 | 44.51 | 43.96 | 44.37 | 402,351 | +0.41(+0.93%) |
Jan 05, 2018 | 43.89 | 43.99 | 43.71 | 43.97 | 377,662 | +0.24(+0.54%) |
Jan 04, 2018 | 43.97 | 44.31 | 43.71 | 43.73 | 429,559 | -0.13(-0.30%) |
Jan 03, 2018 | 43.99 | 44.02 | 43.45 | 43.86 | 816,234 | +0.01(+0.02%) |
Jan 02, 2018 | 43.44 | 44.03 | 43.44 | 43.85 | 683,508 | +0.60(+1.39%) |
Dec 29, 2017 | 43.25 | 43.25 | 43.25 | 0 | -0.30(-0.69%) | |
Dec 28, 2017 | 43.45 | 43.58 | 43.22 | 43.55 | 339,634 | +0.14(+0.32%) |
Dec 27, 2017 | 43.33 | 43.67 | 43.23 | 43.41 | 307,265 | +0.10(+0.23%) |
Dec 26, 2017 | 43.39 | 43.66 | 43.30 | 43.32 | 187,986 | -0.08(-0.19%) |
Dec 22, 2017 | 43.46 | 43.71 | 43.27 | 43.40 | 239,320 | -0.09(-0.21%) |
Dec 21, 2017 | 43.76 | 43.76 | 43.45 | 43.49 | 262,009 | -0.15(-0.35%) |
Dec 20, 2017 | 43.97 | 44.07 | 43.63 | 43.64 | 323,453 | -0.07(-0.15%) |
Dec 19, 2017 | 43.93 | 44.19 | 43.70 | 43.71 | 444,067 | -0.20(-0.44%) |
Dec 18, 2017 | 43.92 | 44.22 | 43.83 | 43.90 | 343,770 | +0.24(+0.54%) |
Dec 15, 2017 | 43.36 | 44.10 | 43.25 | 43.67 | 1,530,993 | +0.42(+0.98%) |
Dec 14, 2017 | 43.82 | 43.82 | 43.14 | 43.24 | 700,623 | -0.49(-1.12%) |
Dec 13, 2017 | 43.62 | 43.96 | 43.49 | 43.73 | 644,239 | +0.02(+0.04%) |
Dec 12, 2017 | 43.99 | 44.03 | 43.48 | 43.71 | 401,389 | -0.24(-0.54%) |
Dec 11, 2017 | 44.50 | 44.50 | 43.89 | 43.95 | 535,990 | -0.55(-1.23%) |
Dec 08, 2017 | 44.60 | 44.66 | 44.16 | 44.50 | 478,811 | -0.07(-0.15%) |
Dec 07, 2017 | 44.48 | 44.89 | 44.19 | 44.56 | 478,791 | +0.05(+0.11%) |
Dec 06, 2017 | 44.98 | 45.06 | 44.43 | 44.51 | 462,762 | -0.41(-0.91%) |
Dec 05, 2017 | 45.14 | 45.25 | 44.62 | 44.92 | 530,502 | -0.21(-0.47%) |
Dec 04, 2017 | 44.23 | 45.39 | 44.13 | 45.13 | 847,095 | +1.34(+3.07%) |