Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.42 | 41.60 | 40.72 | 40.74 | 787,579 | -0.54(-1.31%) |
Feb 27, 2018 | 42.28 | 42.33 | 41.28 | 41.28 | 499,939 | -0.92(-2.18%) |
Feb 26, 2018 | 41.97 | 42.36 | 41.97 | 42.20 | 245,972 | +0.18(+0.43%) |
Feb 23, 2018 | 41.62 | 42.08 | 41.45 | 42.02 | 304,346 | +0.56(+1.35%) |
Feb 22, 2018 | 41.61 | 41.83 | 41.40 | 41.46 | 431,103 | -0.09(-0.22%) |
Feb 21, 2018 | 42.00 | 42.45 | 41.55 | 41.55 | 522,656 | -0.36(-0.86%) |
Feb 20, 2018 | 42.51 | 42.80 | 41.84 | 41.91 | 253,218 | -0.87(-2.03%) |
Feb 16, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.32(+0.75%) | |
Feb 15, 2018 | 41.90 | 42.50 | 41.84 | 42.46 | 243,415 | +0.69(+1.65%) |
Feb 14, 2018 | 41.55 | 41.89 | 41.49 | 41.77 | 200,617 | +0.10(+0.24%) |
Feb 13, 2018 | 41.41 | 41.82 | 41.19 | 41.67 | 386,534 | +0.39(+0.94%) |
Feb 12, 2018 | 40.96 | 41.37 | 40.65 | 41.28 | 519,749 | +0.45(+1.10%) |
Feb 09, 2018 | 40.77 | 41.06 | 40.30 | 40.83 | 691,784 | +0.25(+0.62%) |
Feb 08, 2018 | 40.97 | 41.32 | 40.58 | 40.58 | 847,625 | -0.44(-1.07%) |
Feb 07, 2018 | 41.02 | 41.50 | 40.99 | 41.02 | 945,015 | -0.19(-0.46%) |
Feb 06, 2018 | 39.85 | 41.44 | 39.80 | 41.21 | 1,707,822 | +0.24(+0.59%) |
Feb 05, 2018 | 41.31 | 41.31 | 40.01 | 40.97 | 1,388,308 | -0.59(-1.42%) |
Feb 02, 2018 | 41.94 | 42.02 | 41.44 | 41.56 | 713,969 | -0.57(-1.35%) |
Feb 01, 2018 | 42.00 | 42.63 | 41.98 | 42.13 | 1,126,914 | +0.03(+0.07%) |
Jan 31, 2018 | 42.74 | 42.97 | 41.76 | 42.10 | 678,441 | -0.52(-1.22%) |
Jan 30, 2018 | 42.40 | 42.56 | 42.40 | 42.62 | 590,518 | +0.05(+0.12%) |
Jan 29, 2018 | 43.45 | 43.66 | 42.56 | 42.57 | 634,134 | -1.00(-2.30%) |
Jan 26, 2018 | 43.85 | 43.85 | 43.41 | 43.57 | 310,407 | -0.25(-0.57%) |
Jan 25, 2018 | 44.02 | 44.23 | 43.87 | 43.82 | 234,452 | -0.18(-0.41%) |
Jan 24, 2018 | 44.12 | 44.20 | 43.88 | 44.00 | 189,110 | -0.11(-0.25%) |
Jan 23, 2018 | 43.74 | 44.15 | 43.74 | 44.11 | 198,096 | +0.31(+0.72%) |
Jan 22, 2018 | 43.86 | 43.96 | 43.71 | 43.80 | 759,130 | -0.00(-0.01%) |
Jan 19, 2018 | 43.49 | 43.85 | 43.43 | 43.80 | 312,184 | +0.30(+0.69%) |
Jan 18, 2018 | 43.95 | 44.06 | 43.47 | 43.50 | 325,696 | -0.40(-0.91%) |
Jan 17, 2018 | 43.77 | 44.03 | 43.77 | 43.90 | 239,432 | +0.06(+0.14%) |
Jan 16, 2018 | 43.97 | 44.34 | 43.80 | 43.84 | 483,349 | -0.25(-0.57%) |
Jan 12, 2018 | 44.09 | 44.09 | 44.09 | 0 | -0.31(-0.70%) | |
Jan 11, 2018 | 44.03 | 44.40 | 43.93 | 44.40 | 271,468 | +0.34(+0.77%) |
Jan 10, 2018 | 44.08 | 44.14 | 43.77 | 44.06 | 500,312 | -0.14(-0.32%) |
Jan 09, 2018 | 44.72 | 44.98 | 44.20 | 44.20 | 394,388 | -0.38(-0.85%) |
Jan 08, 2018 | 44.50 | 44.70 | 44.33 | 44.58 | 291,428 | +0.18(+0.41%) |
Jan 05, 2018 | 44.25 | 44.49 | 44.20 | 44.40 | 196,766 | +0.17(+0.38%) |
Jan 04, 2018 | 44.10 | 44.48 | 44.10 | 44.23 | 265,523 | +0.09(+0.20%) |
Jan 03, 2018 | 44.75 | 44.99 | 44.11 | 44.14 | 533,125 | -0.61(-1.36%) |
Jan 02, 2018 | 45.24 | 45.30 | 44.52 | 44.75 | 451,780 | -0.45(-1.00%) |
Dec 29, 2017 | 45.20 | 45.20 | 45.20 | 0 | -0.44(-0.96%) | |
Dec 28, 2017 | 45.30 | 45.64 | 45.15 | 45.64 | 202,025 | +0.44(+0.97%) |
Dec 27, 2017 | 45.11 | 45.41 | 45.05 | 45.20 | 257,704 | +0.09(+0.20%) |
Dec 26, 2017 | 45.06 | 45.25 | 44.97 | 45.11 | 193,542 | +0.11(+0.24%) |
Dec 22, 2017 | 44.98 | 45.14 | 44.93 | 45.00 | 284,714 | -0.04(-0.09%) |
Dec 21, 2017 | 44.77 | 45.16 | 44.76 | 45.04 | 269,260 | +0.31(+0.69%) |
Dec 20, 2017 | 44.46 | 44.87 | 44.45 | 44.73 | 294,072 | +0.29(+0.65%) |
Dec 19, 2017 | 45.75 | 45.75 | 44.44 | 44.44 | 208,763 | -0.90(-2.00%) |
Dec 18, 2017 | 45.65 | 45.94 | 45.30 | 45.34 | 324,830 | -0.16(-0.34%) |
Dec 15, 2017 | 45.23 | 45.65 | 45.22 | 45.50 | 459,056 | +0.43(+0.95%) |
Dec 14, 2017 | 45.03 | 45.23 | 44.98 | 45.07 | 143,856 | +0.07(+0.15%) |
Dec 13, 2017 | 44.80 | 45.25 | 44.76 | 45.01 | 673,390 | +0.21(+0.48%) |
Dec 12, 2017 | 44.80 | 44.98 | 44.73 | 44.79 | 223,119 | -0.01(-0.02%) |
Dec 11, 2017 | 44.90 | 44.92 | 44.74 | 44.80 | 100,522 | -0.02(-0.04%) |
Dec 08, 2017 | 44.83 | 44.97 | 44.59 | 44.82 | 140,909 | -0.02(-0.04%) |
Dec 07, 2017 | 44.59 | 44.94 | 44.43 | 44.84 | 123,364 | +0.22(+0.50%) |
Dec 06, 2017 | 44.70 | 44.77 | 44.50 | 44.62 | 152,187 | -0.08(-0.17%) |
Dec 05, 2017 | 44.87 | 44.88 | 44.59 | 44.70 | 154,997 | -0.09(-0.19%) |
Dec 04, 2017 | 44.43 | 44.65 | 44.43 | 44.78 | 397,027 | +0.42(+0.94%) |