Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 42.29 | 42.71 | 41.71 | 41.71 | 238,271 | -0.47(-1.10%) |
Feb 27, 2018 | 42.07 | 43.16 | 41.94 | 42.17 | 318,575 | -0.05(-0.12%) |
Feb 26, 2018 | 42.41 | 42.56 | 41.73 | 42.23 | 179,524 | -0.08(-0.18%) |
Feb 23, 2018 | 42.24 | 42.43 | 41.64 | 42.30 | 127,467 | +0.20(+0.47%) |
Feb 22, 2018 | 43.32 | 43.32 | 42.09 | 42.11 | 162,808 | -1.18(-2.73%) |
Feb 21, 2018 | 43.11 | 43.77 | 42.96 | 43.29 | 172,203 | +0.21(+0.50%) |
Feb 20, 2018 | 43.79 | 43.79 | 42.57 | 43.07 | 245,441 | -0.72(-1.65%) |
Feb 16, 2018 | 43.79 | 43.79 | 43.79 | 0 | -0.36(-0.82%) | |
Feb 15, 2018 | 43.73 | 44.34 | 43.45 | 44.15 | 200,075 | +0.73(+1.68%) |
Feb 14, 2018 | 42.12 | 43.68 | 42.06 | 43.42 | 358,959 | +1.01(+2.39%) |
Feb 13, 2018 | 41.89 | 42.57 | 41.81 | 42.41 | 171,141 | +0.41(+0.98%) |
Feb 12, 2018 | 41.76 | 42.31 | 41.39 | 42.00 | 333,594 | +0.70(+1.68%) |
Feb 09, 2018 | 42.31 | 42.72 | 40.91 | 41.30 | 374,927 | +0.25(+0.61%) |
Feb 08, 2018 | 41.05 | 41.54 | 40.36 | 41.05 | 479,652 | +0.52(+1.29%) |
Feb 07, 2018 | 42.05 | 42.51 | 42.05 | 40.53 | 669,844 | +1.59(+4.08%) |
Feb 06, 2018 | 37.97 | 39.41 | 36.63 | 38.94 | 345,681 | -0.22(-0.57%) |
Feb 05, 2018 | 39.78 | 40.26 | 38.20 | 39.17 | 328,365 | -1.06(-2.65%) |
Feb 02, 2018 | 40.16 | 40.85 | 39.95 | 40.23 | 203,653 | -0.20(-0.49%) |
Feb 01, 2018 | 39.63 | 40.45 | 39.49 | 40.43 | 145,844 | +0.54(+1.36%) |
Jan 31, 2018 | 40.44 | 40.61 | 39.89 | 39.89 | 143,476 | -0.37(-0.92%) |
Jan 30, 2018 | 40.00 | 40.51 | 40.00 | 40.26 | 117,334 | -0.11(-0.28%) |
Jan 29, 2018 | 40.60 | 40.74 | 40.17 | 40.37 | 201,522 | -0.48(-1.18%) |
Jan 26, 2018 | 41.18 | 41.18 | 40.22 | 40.85 | 124,485 | -0.14(-0.34%) |
Jan 25, 2018 | 41.48 | 41.49 | 40.48 | 40.99 | 177,037 | -0.23(-0.56%) |
Jan 24, 2018 | 41.22 | 41.61 | 40.77 | 41.22 | 265,445 | +0.18(+0.44%) |
Jan 23, 2018 | 40.61 | 41.12 | 40.47 | 41.04 | 143,453 | +0.57(+1.40%) |
Jan 22, 2018 | 40.45 | 40.75 | 40.16 | 40.47 | 117,911 | +0.12(+0.30%) |
Jan 19, 2018 | 40.03 | 40.53 | 39.89 | 40.35 | 120,734 | +0.17(+0.43%) |
Jan 18, 2018 | 39.75 | 40.47 | 39.54 | 40.18 | 217,494 | +0.46(+1.15%) |
Jan 17, 2018 | 39.29 | 40.13 | 39.12 | 39.72 | 311,993 | +0.47(+1.20%) |
Jan 16, 2018 | 39.88 | 40.77 | 39.07 | 39.25 | 250,281 | -0.57(-1.42%) |
Jan 12, 2018 | 39.82 | 39.82 | 39.82 | 0 | -0.14(-0.34%) | |
Jan 11, 2018 | 40.29 | 40.77 | 39.78 | 39.96 | 302,559 | -0.27(-0.68%) |
Jan 10, 2018 | 40.23 | 314,865 | -0.67(-1.64%) | |||
Jan 09, 2018 | 41.24 | 41.58 | 40.63 | 40.90 | 404,107 | -0.16(-0.40%) |
Jan 08, 2018 | 41.36 | 41.97 | 40.68 | 41.06 | 361,368 | -0.14(-0.33%) |
Jan 05, 2018 | 39.60 | 41.27 | 38.94 | 41.20 | 392,745 | +1.61(+4.08%) |
Jan 04, 2018 | 39.66 | 40.20 | 39.58 | 39.59 | 163,673 | -0.03(-0.07%) |
Jan 03, 2018 | 40.56 | 40.56 | 39.58 | 39.61 | 157,219 | -1.02(-2.51%) |
Jan 02, 2018 | 40.96 | 41.12 | 40.58 | 40.63 | 211,114 | -0.15(-0.38%) |
Dec 29, 2017 | 40.79 | 40.79 | 40.79 | 0 | +0.06(+0.15%) | |
Dec 28, 2017 | 40.20 | 40.82 | 40.18 | 40.73 | 113,773 | +0.52(+1.30%) |
Dec 27, 2017 | 40.57 | 40.88 | 40.15 | 40.20 | 157,786 | -0.33(-0.83%) |
Dec 26, 2017 | 40.57 | 41.01 | 40.44 | 40.54 | 139,062 | -0.01(-0.02%) |
Dec 22, 2017 | 40.16 | 40.58 | 39.78 | 40.55 | 114,132 | +0.64(+1.61%) |
Dec 21, 2017 | 39.98 | 40.31 | 39.83 | 39.90 | 165,162 | +0.05(+0.13%) |
Dec 20, 2017 | 40.25 | 40.45 | 39.61 | 39.85 | 142,183 | -0.39(-0.96%) |
Dec 19, 2017 | 41.36 | 41.91 | 40.17 | 40.24 | 364,058 | -1.16(-2.80%) |
Dec 18, 2017 | 41.88 | 42.23 | 41.21 | 41.40 | 128,666 | -0.06(-0.14%) |
Dec 15, 2017 | 40.87 | 41.68 | 40.87 | 41.46 | 363,121 | +0.70(+1.73%) |
Dec 14, 2017 | 40.93 | 41.48 | 40.64 | 40.75 | 349,574 | -0.04(-0.11%) |
Dec 13, 2017 | 41.03 | 41.44 | 40.73 | 40.80 | 274,067 | -0.31(-0.75%) |
Dec 12, 2017 | 41.06 | 41.39 | 40.95 | 41.11 | 177,334 | +0.06(+0.15%) |
Dec 11, 2017 | 42.02 | 42.02 | 40.97 | 41.05 | 175,031 | -0.97(-2.31%) |
Dec 08, 2017 | 41.80 | 42.22 | 41.63 | 42.02 | 169,575 | +0.00(+0.00%) |
Dec 07, 2017 | 41.00 | 41.61 | 41.00 | 154,878 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.01 | 41.46 | 40.91 | 41.08 | 189,155 | -0.18(-0.44%) |
Dec 05, 2017 | 41.84 | 42.33 | 41.20 | 41.26 | 172,296 | -0.39(-0.93%) |
Dec 04, 2017 | 42.74 | 42.74 | 41.57 | 41.65 | 85,223 | -0.41(-0.98%) |